Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 105.65
-2.35 (-2.18%)
At close: Feb 11, 2026
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 107.40 | 107.40 | 107.40 | 108.00 | 108.00 | 3.60% | 128 |
| Feb 9, 2026 | 111.25 | 112.50 | 104.50 | 104.25 | 104.25 | -3.87% | 445 |
| Feb 6, 2026 | 101.30 | 112.00 | 98.34 | 108.45 | 108.45 | -26.52% | 1,142 |
| Feb 5, 2026 | 152.20 | 152.20 | 149.55 | 147.60 | 147.60 | -3.97% | 142 |
| Feb 4, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.26% | - |
| Feb 3, 2026 | 154.50 | 154.50 | 154.50 | 154.10 | 154.10 | 4.69% | 7 |
| Feb 2, 2026 | 148.80 | 148.80 | 148.80 | 147.20 | 147.20 | -2.16% | 10 |
| Jan 30, 2026 | 152.10 | 152.10 | 152.10 | 150.45 | 150.45 | -3.71% | 10 |
| Jan 29, 2026 | 154.30 | 154.70 | 154.30 | 156.25 | 156.25 | 0.68% | 24 |
| Jan 28, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -2.76% | - |
| Jan 27, 2026 | 163.75 | 163.75 | 163.75 | 159.60 | 159.60 | -5.73% | 10 |
| Jan 26, 2026 | 170.25 | 170.25 | 170.25 | 169.30 | 169.30 | -0.15% | 20 |
| Jan 23, 2026 | 168.50 | 170.00 | 168.50 | 169.55 | 169.55 | 1.83% | 17 |
| Jan 22, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 2.65% | - |
| Jan 21, 2026 | 160.65 | 160.65 | 160.65 | 162.20 | 162.20 | -0.76% | 77 |
| Jan 20, 2026 | 164.00 | 164.00 | 159.05 | 163.45 | 163.45 | 6.48% | 74 |
| Jan 19, 2026 | 172.85 | 172.85 | 172.85 | 153.50 | 153.50 | -7.59% | 4 |
| Jan 16, 2026 | 164.60 | 165.75 | 164.60 | 166.10 | 166.10 | 0.06% | 35 |
| Jan 15, 2026 | 164.05 | 164.60 | 164.05 | 166.00 | 166.00 | 3.88% | 10 |
| Jan 14, 2026 | 161.05 | 161.05 | 159.40 | 159.80 | 159.80 | 2.37% | 4 |
| Jan 13, 2026 | 156.40 | 156.45 | 156.40 | 156.10 | 156.10 | 1.17% | 5 |
| Jan 12, 2026 | 154.55 | 154.55 | 154.55 | 154.30 | 154.30 | -0.16% | 13 |
| Jan 9, 2026 | 155.20 | 155.20 | 155.20 | 154.55 | 154.55 | -1.40% | 10 |
| Jan 8, 2026 | 150.80 | 150.80 | 150.80 | 156.75 | 156.75 | 1.62% | 20 |
| Jan 7, 2026 | 159.45 | 163.95 | 156.75 | 154.25 | 154.25 | -2.37% | 26 |
| Jan 6, 2026 | 156.45 | 157.40 | 156.45 | 158.00 | 158.00 | 0.99% | 9 |
| Jan 5, 2026 | 154.75 | 156.00 | 154.75 | 156.45 | 156.45 | 2.25% | 88 |
| Jan 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 3.48% | - |
| Dec 30, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 5.68% | - |
| Dec 29, 2025 | 141.95 | 141.95 | 141.95 | 139.90 | 139.90 | 0.39% | 5 |
| Dec 23, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -0.64% | - |
| Dec 22, 2025 | 140.85 | 140.90 | 140.85 | 140.25 | 140.25 | 0.21% | 6 |
| Dec 19, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.36% | - |
| Dec 18, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.83% | - |
| Dec 17, 2025 | 138.45 | 138.45 | 138.45 | 138.30 | 138.30 | 0.55% | 40 |
| Dec 16, 2025 | 141.00 | 141.00 | 138.30 | 137.55 | 137.55 | -3.51% | 38 |
| Dec 15, 2025 | 144.90 | 144.90 | 136.50 | 142.55 | 142.55 | -0.97% | 51 |
| Dec 12, 2025 | 142.50 | 143.80 | 140.80 | 143.95 | 143.95 | 3.75% | 21 |
| Dec 11, 2025 | 142.25 | 142.25 | 141.85 | 138.75 | 138.75 | 2.29% | 89 |
| Dec 10, 2025 | 134.50 | 141.40 | 134.50 | 135.65 | 135.65 | 0.37% | 88 |
| Dec 9, 2025 | 134.35 | 135.35 | 134.35 | 135.15 | 135.15 | 1.88% | 82 |
| Dec 8, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 2.31% | - |
| Dec 5, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 0.82% | - |
| Dec 4, 2025 | 128.85 | 128.85 | 128.30 | 128.60 | 128.60 | 0.39% | 14 |
| Dec 3, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.99% | - |
| Dec 2, 2025 | 125.00 | 125.00 | 123.50 | 125.60 | 125.60 | 0.20% | 21 |
| Dec 1, 2025 | 134.10 | 134.10 | 134.10 | 125.35 | 125.35 | -4.60% | 20 |
| Nov 28, 2025 | 129.90 | 129.90 | 129.90 | 131.40 | 131.40 | 2.06% | 3 |
| Nov 27, 2025 | 133.90 | 133.90 | 133.90 | 128.75 | 128.75 | 2.10% | 3 |
| Nov 26, 2025 | 128.50 | 128.50 | 124.90 | 126.10 | 126.10 | -2.47% | 635 |