Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 164.60
+2.55 (1.57%)
At close: Oct 2, 2026
BIT:1MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 1.57% | - |
| Oct 1, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | -2.44% | - |
| Sep 30, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.24% | - |
| Sep 29, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -0.45% | - |
| Sep 28, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -2.58% | - |
| Sep 25, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 1.30% | - |
| Sep 24, 2026 | 168.60 | 168.60 | 168.60 | 168.65 | 168.65 | 2.96% | 24 |
| Sep 23, 2026 | 167.00 | 167.00 | 167.00 | 163.80 | 163.80 | -2.30% | 1 |
| Sep 22, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -2.98% | - |
| Sep 21, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -2.48% | - |
| Sep 18, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -1.96% | - |
| Sep 17, 2026 | 175.35 | 176.20 | 175.35 | 180.75 | 180.75 | 1.15% | 3 |
| Sep 16, 2026 | 175.95 | 178.05 | 175.95 | 178.70 | 178.70 | -1.24% | 72 |
| Sep 15, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.08% | - |
| Sep 14, 2026 | 177.25 | 181.35 | 174.25 | 181.10 | 181.10 | 4.44% | 33 |
| Sep 11, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 1.94% | - |
| Sep 10, 2026 | 164.45 | 176.20 | 164.45 | 170.10 | 170.10 | 1.73% | 252 |
| Sep 9, 2026 | 163.00 | 163.00 | 163.00 | 167.20 | 167.20 | -0.92% | 1 |
| Sep 8, 2026 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | -7.69% | - |
| Sep 7, 2026 | 174.55 | 178.30 | 174.55 | 182.80 | 182.80 | 5.63% | 10 |
| Sep 4, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -2.31% | - |
| Sep 3, 2026 | 173.00 | 177.70 | 172.40 | 177.15 | 177.15 | 0.77% | 176 |
| Sep 2, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - | - |
| Sep 1, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 3.14% | - |
| Aug 31, 2026 | 175.65 | 175.65 | 172.70 | 170.45 | 170.45 | -0.50% | 120 |
| Aug 28, 2026 | 170.65 | 170.65 | 170.65 | 171.30 | 171.30 | -0.70% | 3 |
| Aug 27, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -1.85% | - |
| Aug 26, 2026 | 173.70 | 173.70 | 173.00 | 175.75 | 175.75 | 2.84% | 13 |
| Aug 25, 2026 | 171.80 | 171.80 | 171.80 | 170.90 | 170.90 | -0.55% | 14 |
| Aug 24, 2026 | 173.05 | 173.05 | 173.05 | 171.85 | 171.85 | -0.78% | 18 |
| Aug 21, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.81% | - |
| Aug 20, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -1.35% | - |
| Aug 19, 2026 | 175.70 | 175.70 | 173.50 | 174.15 | 174.15 | -2.05% | 50 |
| Aug 18, 2026 | 173.35 | 173.35 | 173.30 | 177.80 | 177.80 | -0.64% | 25 |
| Aug 17, 2026 | 183.00 | 183.00 | 183.00 | 178.95 | 178.95 | -1.46% | 1 |
| Aug 14, 2026 | 180.80 | 180.80 | 177.90 | 181.60 | 181.60 | 1.42% | 26 |
| Aug 13, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 2.49% | - |
| Aug 12, 2026 | 173.70 | 173.70 | 171.10 | 174.70 | 174.70 | 2.25% | 36 |
| Aug 11, 2026 | 173.00 | 173.00 | 173.00 | 170.85 | 170.85 | -1.27% | 70 |
| Aug 10, 2026 | 169.90 | 172.85 | 169.90 | 173.05 | 173.05 | 2.52% | 101 |
| Aug 7, 2026 | 167.00 | 167.00 | 167.00 | 168.80 | 168.80 | 1.23% | 7 |
| Aug 6, 2026 | 168.00 | 168.00 | 168.00 | 166.75 | 166.75 | 0.27% | 4 |
| Aug 5, 2026 | 168.00 | 168.15 | 165.80 | 166.30 | 166.30 | 0.18% | 184 |
| Aug 4, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.21% | - |
| Aug 3, 2026 | 171.00 | 171.00 | 171.00 | 171.50 | 171.50 | 1.06% | 54 |
| Jul 31, 2026 | 168.80 | 168.80 | 168.80 | 169.70 | 169.70 | 0.53% | 20 |
| Jul 30, 2026 | 177.20 | 178.60 | 174.95 | 168.80 | 168.80 | -4.74% | 19 |
| Jul 29, 2026 | 176.50 | 176.50 | 174.65 | 177.20 | 177.20 | 3.53% | 12 |
| Jul 28, 2026 | 167.95 | 167.95 | 167.95 | 171.15 | 171.15 | -2.98% | 15 |
| Jul 27, 2026 | 177.30 | 178.00 | 177.30 | 176.40 | 176.40 | 2.17% | 24 |