Molina Healthcare, Inc. (BIT:1MOH)
Italy · Delayed Price · Currency is EUR 177.15
+1.35 (0.77%)
At close: Sep 3, 2026
BIT:1MOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |