Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 178.00
+5.35 (3.10%)
At close: Jul 27, 2026
BIT:1MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 177.30 | 178.00 | 177.30 | 176.40 | 176.40 | 2.17% | 24 |
| Jul 24, 2026 | 176.70 | 176.70 | 171.65 | 172.65 | 172.65 | 0.79% | 103 |
| Jul 23, 2026 | 175.45 | 182.80 | 169.60 | 171.30 | 171.30 | -13.22% | 439 |
| Jul 22, 2026 | 198.25 | 200.90 | 196.80 | 197.40 | 197.40 | -1.30% | 70 |
| Jul 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.40% | - |
| Jul 20, 2026 | 197.20 | 199.10 | 196.95 | 200.80 | 200.80 | 3.19% | 55 |
| Jul 17, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -2.99% | - |
| Jul 16, 2026 | 203.60 | 209.60 | 202.80 | 200.60 | 200.60 | -1.23% | 434 |
| Jul 15, 2026 | 209.50 | 209.50 | 203.00 | 203.10 | 203.10 | -3.42% | 41 |
| Jul 14, 2026 | 210.00 | 210.00 | 208.90 | 210.30 | 210.30 | 0.10% | 21 |
| Jul 13, 2026 | 201.90 | 201.90 | 201.90 | 210.10 | 210.10 | 2.14% | 6 |
| Jul 10, 2026 | 203.60 | 203.60 | 201.50 | 205.70 | 205.70 | -0.10% | 346 |
| Jul 9, 2026 | 200.90 | 205.80 | 198.30 | 205.90 | 205.90 | -0.68% | 136 |
| Jul 8, 2026 | 199.95 | 199.95 | 199.95 | 207.30 | 207.30 | 2.42% | 14 |
| Jul 7, 2026 | 200.00 | 200.00 | 200.00 | 202.40 | 202.40 | 1.66% | 20 |
| Jul 6, 2026 | 201.10 | 201.10 | 200.00 | 199.10 | 199.10 | -1.73% | 6 |
| Jul 3, 2026 | 192.70 | 208.70 | 192.70 | 202.60 | 202.60 | -0.34% | 31 |
| Jul 2, 2026 | 203.60 | 204.50 | 203.60 | 203.30 | 203.30 | 0.54% | 117 |
| Jul 1, 2026 | 199.90 | 199.90 | 199.90 | 202.20 | 202.20 | 1.15% | 5 |
| Jun 30, 2026 | 197.35 | 197.35 | 197.35 | 199.90 | 199.90 | 1.19% | 2 |
| Jun 29, 2026 | 201.50 | 203.40 | 196.20 | 197.55 | 197.55 | 1.78% | 183 |
| Jun 26, 2026 | 189.95 | 194.40 | 185.00 | 194.10 | 194.10 | 2.27% | 71 |
| Jun 25, 2026 | 180.50 | 189.80 | 180.50 | 189.80 | 189.80 | 8.96% | 71 |
| Jun 24, 2026 | 173.05 | 173.05 | 173.05 | 174.20 | 174.20 | 2.29% | 3 |
| Jun 23, 2026 | 170.60 | 170.80 | 165.75 | 170.30 | 170.30 | -0.93% | 68 |
| Jun 22, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 0.97% | - |
| Jun 19, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0.53% | - |
| Jun 18, 2026 | 174.75 | 174.75 | 174.75 | 169.35 | 169.35 | -1.25% | 50 |
| Jun 17, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -2.11% | - |
| Jun 16, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 1.77% | - |
| Jun 15, 2026 | 172.45 | 174.35 | 167.90 | 172.15 | 172.15 | -0.17% | 146 |
| Jun 12, 2026 | 164.40 | 172.45 | 164.40 | 172.45 | 172.45 | 3.76% | 12 |
| Jun 11, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -3.01% | - |
| Jun 10, 2026 | 175.65 | 175.65 | 174.00 | 171.35 | 171.35 | -1.35% | 42 |
| Jun 9, 2026 | 172.60 | 172.60 | 172.60 | 173.70 | 173.70 | 3.09% | 12 |
| Jun 8, 2026 | 166.95 | 166.95 | 166.95 | 168.50 | 168.50 | 2.03% | 3 |
| Jun 5, 2026 | 166.65 | 166.65 | 166.65 | 165.15 | 165.15 | -0.57% | 65 |
| Jun 4, 2026 | 160.10 | 163.85 | 160.10 | 166.10 | 166.10 | 5.06% | 126 |
| Jun 3, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 2.90% | - |
| Jun 2, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.55% | - |
| Jun 1, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 2.79% | - |
| May 29, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -1.57% | - |
| May 28, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | -1.36% | - |
| May 27, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 2.01% | - |
| May 26, 2026 | 155.80 | 158.60 | 155.65 | 151.75 | 151.75 | -8.39% | 251 |
| May 25, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 5.44% | - |
| May 22, 2026 | 158.00 | 158.00 | 158.00 | 157.10 | 157.10 | 2.71% | 3 |
| May 21, 2026 | 153.70 | 153.70 | 153.70 | 152.95 | 152.95 | -2.24% | 18 |
| May 20, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -2.95% | - |
| May 19, 2026 | 158.50 | 158.50 | 158.50 | 161.20 | 161.20 | 2.48% | 10 |