Molina Healthcare, Inc. (ETR:MHG)
Germany · Delayed Price · Currency is EUR 173.45
+1.45 (0.84%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:MHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 176.00 | 176.00 | 168.40 | 168.40 | 168.40 | 1.45% | 106 |
| Jul 28, 2026 | 167.95 | 167.95 | 165.85 | 166.00 | 166.00 | -5.79% | 453 |
| Jul 27, 2026 | 175.00 | 178.00 | 175.00 | 176.20 | 176.20 | 2.12% | 48 |
| Jul 24, 2026 | 173.80 | 175.00 | 172.25 | 172.55 | 172.55 | 1.00% | 1,006 |
| Jul 23, 2026 | 175.10 | 180.70 | 170.85 | 170.85 | 170.85 | -13.34% | 764 |
| Jul 22, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -1.28% | 13 |
| Jul 21, 2026 | 202.10 | 202.10 | 199.70 | 199.70 | 199.70 | 6.05% | 2 |
| Jul 17, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -6.04% | 1 |
| Jul 16, 2026 | 202.60 | 206.10 | 200.40 | 200.40 | 200.40 | -1.38% | 348 |
| Jul 15, 2026 | 210.40 | 210.70 | 203.20 | 203.20 | 203.20 | -2.96% | 159 |
| Jul 14, 2026 | 214.60 | 215.00 | 209.40 | 209.40 | 209.40 | -0.33% | 109 |
| Jul 13, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 2.09% | - |
| Jul 10, 2026 | 202.80 | 205.80 | 201.00 | 205.80 | 205.80 | - | 2,747 |
| Jul 9, 2026 | 201.10 | 206.70 | 197.65 | 205.80 | 205.80 | -0.91% | 734 |
| Jul 8, 2026 | 207.80 | 207.80 | 207.70 | 207.70 | 207.70 | 2.52% | 62 |
| Jul 7, 2026 | 199.15 | 202.60 | 199.15 | 202.60 | 202.60 | 1.63% | 166 |
| Jul 6, 2026 | 201.70 | 201.70 | 199.35 | 199.35 | 199.35 | -1.85% | 100 |
| Jul 3, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - | 49 |
| Jul 2, 2026 | 202.60 | 203.10 | 202.60 | 203.10 | 203.10 | 0.35% | 51 |
| Jul 1, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 1.05% | - |
| Jun 30, 2026 | 201.50 | 201.50 | 200.30 | 200.30 | 200.30 | -1.62% | 7 |
| Jun 29, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 4.89% | 100 |
| Jun 26, 2026 | 182.95 | 194.20 | 182.95 | 194.10 | 194.10 | 11.23% | 120 |
| Jun 24, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 2.14% | - |
| Jun 23, 2026 | 167.85 | 170.85 | 167.85 | 170.85 | 170.85 | -0.67% | 19 |
| Jun 22, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 1.39% | 7 |
| Jun 18, 2026 | 169.30 | 169.65 | 169.30 | 169.65 | 169.65 | -0.99% | 50 |
| Jun 17, 2026 | 173.40 | 173.40 | 171.35 | 171.35 | 171.35 | -2.06% | 82 |
| Jun 16, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 1.63% | - |
| Jun 15, 2026 | 172.80 | 173.90 | 167.00 | 172.15 | 172.15 | 3.39% | 99 |
| Jun 11, 2026 | 170.00 | 175.85 | 166.50 | 166.50 | 166.50 | -2.89% | 35 |