Molina Healthcare, Inc. (ETR:MHG)
Germany · Delayed Price · Currency is EUR 174.10
-0.80 (-0.46%)
At close: Oct 8, 2026
ETR:MHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 173.55 | 174.10 | 172.80 | 174.10 | 174.10 | -0.46% | - |
| Oct 7, 2026 | 174.45 | 176.05 | 173.55 | 174.90 | 174.90 | 2.64% | 9 |
| Oct 6, 2026 | 172.50 | 172.80 | 170.30 | 170.40 | 170.40 | -0.20% | 63 |
| Oct 5, 2026 | 169.20 | 170.75 | 169.10 | 170.75 | 170.75 | 3.55% | 12 |
| Oct 2, 2026 | 161.30 | 164.90 | 161.30 | 164.90 | 164.90 | 1.45% | - |
| Oct 1, 2026 | 167.20 | 167.60 | 161.80 | 162.55 | 162.55 | -1.99% | 32 |
| Sep 30, 2026 | 166.25 | 166.50 | 165.85 | 165.85 | 165.85 | 0.06% | - |
| Sep 29, 2026 | 166.30 | 167.05 | 165.75 | 165.75 | 165.75 | -0.27% | - |
| Sep 28, 2026 | 167.75 | 168.95 | 165.75 | 166.20 | 166.20 | -2.92% | 30 |
| Sep 25, 2026 | 170.40 | 171.20 | 169.70 | 171.20 | 171.20 | 1.42% | 44 |
| Sep 24, 2026 | 166.30 | 169.20 | 166.00 | 168.80 | 168.80 | 3.40% | 109 |
| Sep 23, 2026 | 167.35 | 168.60 | 163.25 | 163.25 | 163.25 | -2.62% | 33 |
| Sep 22, 2026 | 173.20 | 173.55 | 167.65 | 167.65 | 167.65 | -3.20% | 1 |
| Sep 21, 2026 | 175.25 | 176.10 | 173.20 | 173.20 | 173.20 | -2.31% | 2 |
| Sep 18, 2026 | 178.70 | 179.15 | 177.30 | 177.30 | 177.30 | -1.94% | - |
| Sep 17, 2026 | 177.10 | 180.80 | 177.10 | 180.80 | 180.80 | 1.29% | 54 |
| Sep 16, 2026 | 180.15 | 180.15 | 177.50 | 178.50 | 178.50 | -1.30% | 155 |
| Sep 15, 2026 | 184.80 | 185.00 | 180.85 | 180.85 | 180.85 | -0.19% | - |
| Sep 14, 2026 | 175.45 | 181.20 | 175.45 | 181.20 | 181.20 | 4.47% | 62 |
| Sep 11, 2026 | 175.20 | 175.20 | 173.45 | 173.45 | 173.45 | 1.49% | 53 |
| Sep 10, 2026 | 167.00 | 170.90 | 164.70 | 170.90 | 170.90 | 2.24% | 131 |
| Sep 9, 2026 | 168.85 | 169.35 | 167.05 | 167.15 | 167.15 | -1.12% | 44 |
| Sep 8, 2026 | 172.15 | 172.15 | 169.05 | 169.05 | 169.05 | -1.74% | - |
| Sep 7, 2026 | 172.90 | 172.90 | 172.05 | 172.05 | 172.05 | -0.58% | - |
| Sep 4, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -2.62% | - |
| Sep 3, 2026 | 174.85 | 177.70 | 174.85 | 177.70 | 177.70 | 0.77% | 23 |
| Sep 2, 2026 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.09% | - |
| Sep 1, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 3.19% | - |
| Aug 31, 2026 | 173.90 | 173.90 | 170.75 | 170.75 | 170.75 | -0.41% | 31 |
| Aug 28, 2026 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | -0.64% | - |
| Aug 27, 2026 | 172.05 | 172.55 | 172.05 | 172.55 | 172.55 | -1.79% | 75 |
| Aug 26, 2026 | 175.80 | 175.85 | 175.30 | 175.70 | 175.70 | 2.90% | 43 |
| Aug 25, 2026 | 169.65 | 170.75 | 169.65 | 170.75 | 170.75 | -0.52% | 7 |
| Aug 24, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | -1.04% | - |
| Aug 21, 2026 | 170.00 | 174.40 | 170.00 | 173.45 | 173.45 | 0.84% | 71 |
| Aug 20, 2026 | 174.90 | 174.90 | 172.00 | 172.00 | 172.00 | -1.15% | 17 |
| Aug 19, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.36% | 4 |
| Aug 18, 2026 | 173.00 | 178.20 | 173.00 | 178.20 | 178.20 | 0.06% | 46 |
| Aug 17, 2026 | 179.25 | 179.75 | 178.10 | 178.10 | 178.10 | -1.98% | 91 |
| Aug 14, 2026 | 182.10 | 182.10 | 181.70 | 181.70 | 181.70 | 1.34% | 51 |
| Aug 13, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 2.75% | 57 |
| Aug 12, 2026 | 168.55 | 174.80 | 168.55 | 174.50 | 174.50 | 1.99% | 174 |
| Aug 11, 2026 | 171.30 | 171.30 | 171.10 | 171.10 | 171.10 | -0.87% | 2 |
| Aug 10, 2026 | 172.25 | 172.60 | 172.25 | 172.60 | 172.60 | 2.25% | 12 |
| Aug 7, 2026 | 169.50 | 169.50 | 168.80 | 168.80 | 168.80 | 1.50% | 18 |
| Aug 6, 2026 | 166.90 | 167.05 | 166.30 | 166.30 | 166.30 | -0.12% | 30 |
| Aug 5, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.15% | - |
| Aug 4, 2026 | 167.70 | 167.70 | 165.90 | 166.25 | 166.25 | -2.95% | 204 |
| Aug 3, 2026 | 168.50 | 172.00 | 168.50 | 171.30 | 171.30 | 1.06% | 60 |
| Jul 31, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.65% | - |