Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 166.00
-0.10 (-0.06%)
Last updated: May 7, 2026, 9:00 AM CET
BIT:1MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | - | -0.84% | - |
| May 6, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.30% | - |
| May 5, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -0.51% | - |
| May 4, 2026 | 164.25 | 166.50 | 163.25 | 166.10 | 166.10 | -0.60% | 66 |
| Apr 30, 2026 | 168.55 | 176.75 | 165.50 | 167.10 | 167.10 | 0.66% | 1,508 |
| Apr 29, 2026 | 160.45 | 167.15 | 160.45 | 166.00 | 166.00 | 3.65% | 32 |
| Apr 28, 2026 | 153.65 | 153.65 | 153.65 | 160.15 | 160.15 | 5.61% | 3 |
| Apr 27, 2026 | 152.80 | 152.80 | 149.15 | 151.65 | 151.65 | 4.62% | 77 |
| Apr 24, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -3.04% | - |
| Apr 23, 2026 | 134.80 | 136.85 | 133.35 | 149.50 | 149.50 | 14.65% | 355 |
| Apr 22, 2026 | 129.10 | 131.90 | 129.10 | 130.40 | 130.40 | -0.04% | 19 |
| Apr 21, 2026 | 130.85 | 132.95 | 130.85 | 130.45 | 130.45 | 2.88% | 378 |
| Apr 20, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.52% | - |
| Apr 17, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -0.08% | - |
| Apr 16, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 2.94% | - |
| Apr 15, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -4.14% | - |
| Apr 14, 2026 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 1.91% | - |
| Apr 13, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 0.56% | - |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 124.85 | 124.85 | 0.77% | 2 |
| Apr 9, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 0.61% | - |
| Apr 8, 2026 | 121.40 | 121.40 | 121.40 | 123.15 | 123.15 | -0.32% | 29 |
| Apr 7, 2026 | 127.05 | 128.85 | 123.25 | 123.55 | 123.55 | 2.62% | 178 |
| Apr 2, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 2.34% | - |
| Apr 1, 2026 | 117.15 | 117.15 | 117.15 | 117.65 | 117.65 | 1.12% | 150 |
| Mar 31, 2026 | 116.60 | 116.60 | 116.60 | 116.35 | 116.35 | -0.13% | 2 |
| Mar 30, 2026 | 117.10 | 117.10 | 117.10 | 116.50 | 116.50 | -0.55% | 8 |
| Mar 27, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -2.98% | - |
| Mar 26, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 1.81% | - |
| Mar 25, 2026 | 118.50 | 118.50 | 118.50 | 118.60 | 118.60 | 0.64% | 50 |
| Mar 24, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 1.29% | - |
| Mar 23, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -5.02% | - |
| Mar 20, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.20% | - |
| Mar 19, 2026 | 126.65 | 126.65 | 125.05 | 125.25 | 125.25 | -2.07% | 14 |
| Mar 18, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 0.99% | - |
| Mar 17, 2026 | 127.45 | 127.45 | 127.45 | 126.65 | 126.65 | -3.14% | 9 |
| Mar 16, 2026 | 129.65 | 129.65 | 129.65 | 130.75 | 130.75 | 0.35% | 32 |
| Mar 13, 2026 | 130.10 | 130.10 | 130.10 | 130.30 | 130.30 | 2.40% | 18 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 127.25 | 127.25 | -2.00% | 12 |
| Mar 11, 2026 | 121.70 | 121.70 | 121.70 | 129.85 | 129.85 | 5.14% | 9 |
| Mar 10, 2026 | 119.00 | 123.00 | 119.00 | 123.50 | 123.50 | -5.44% | 3 |
| Mar 9, 2026 | 123.70 | 123.70 | 123.50 | 130.60 | 130.60 | 2.92% | 25 |
| Mar 6, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.12% | - |
| Mar 5, 2026 | 130.85 | 130.85 | 126.35 | 126.75 | 126.75 | -1.82% | 4 |
| Mar 4, 2026 | 127.45 | 127.45 | 127.45 | 129.10 | 129.10 | 3.20% | 20 |
| Mar 3, 2026 | 142.25 | 142.25 | 130.50 | 125.10 | 125.10 | -3.29% | 300 |
| Mar 2, 2026 | 128.35 | 128.45 | 128.35 | 129.35 | 129.35 | 2.17% | 100 |
| Feb 27, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.81% | - |
| Feb 26, 2026 | 123.20 | 123.20 | 123.20 | 124.35 | 124.35 | -1.39% | 27 |
| Feb 25, 2026 | 125.25 | 128.00 | 125.25 | 126.10 | 126.10 | 0.32% | 50 |
| Feb 24, 2026 | 133.10 | 133.25 | 132.55 | 125.70 | 125.70 | -5.17% | 163 |