Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 125.70
+3.50 (2.86%)
At close: Feb 20, 2026
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 125.45 | 125.85 | 125.45 | 125.70 | 125.70 | 2.86% | 30 |
| Feb 19, 2026 | 120.25 | 122.20 | 120.25 | 122.20 | 122.20 | 0.25% | 10 |
| Feb 18, 2026 | 113.95 | 121.90 | 113.95 | 121.90 | 121.90 | 8.31% | 418 |
| Feb 17, 2026 | 113.70 | 113.85 | 112.40 | 112.55 | 112.55 | -1.92% | 208 |
| Feb 16, 2026 | 112.05 | 114.75 | 112.05 | 114.75 | 114.75 | 7.95% | 117 |
| Feb 13, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -2.25% | - |
| Feb 12, 2026 | 102.85 | 108.75 | 102.85 | 108.75 | 108.75 | 3.82% | 14 |
| Feb 11, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.74% | - |
| Feb 10, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -3.57% | - |
| Feb 9, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.32% | - |
| Feb 6, 2026 | 102.00 | 110.90 | 102.00 | 110.90 | 110.90 | -26.19% | 521 |
| Feb 5, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | -1.51% | - |
| Feb 4, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -0.03% | - |
| Feb 3, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 1.23% | - |
| Feb 2, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -2.36% | - |
| Jan 30, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.52% | - |
| Jan 29, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 9.18% | - |
| Jan 28, 2026 | 152.70 | 152.70 | 142.15 | 142.15 | 142.15 | -8.17% | 41 |
| Jan 27, 2026 | 164.10 | 164.10 | 154.80 | 154.80 | 154.80 | -9.55% | 633 |
| Jan 26, 2026 | 169.50 | 171.15 | 169.50 | 171.15 | 171.15 | 1.63% | 475 |
| Jan 23, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 1.69% | - |
| Jan 22, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 2.03% | - |
| Jan 21, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 2.66% | - |
| Jan 20, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.65% | - |
| Jan 19, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -3.19% | - |
| Jan 16, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 2.79% | - |
| Jan 15, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 4.23% | - |
| Jan 14, 2026 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | -0.10% | 75 |
| Jan 13, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 0.26% | - |
| Jan 12, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -3.10% | - |
| Jan 9, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 6.32% | - |
| Jan 8, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -4.39% | - |
| Jan 7, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.39% | - |
| Jan 6, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 0.49% | - |
| Jan 5, 2026 | 151.85 | 154.20 | 151.85 | 154.20 | 154.20 | 4.90% | 17 |
| Jan 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.76% | - |
| Dec 30, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 2.66% | - |
| Dec 29, 2025 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 0.72% | - |
| Dec 23, 2025 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.47% | - |
| Dec 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.62% | - |
| Dec 19, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0.47% | - |
| Dec 18, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.59% | - |
| Dec 17, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -3.02% | - |
| Dec 16, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | -1.33% | - |
| Dec 15, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -1.96% | - |
| Dec 12, 2025 | 140.15 | 145.70 | 140.15 | 145.70 | 145.70 | 4.29% | 110 |
| Dec 11, 2025 | 136.60 | 139.70 | 136.60 | 139.70 | 139.70 | 5.31% | 3 |
| Dec 10, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -1.38% | - |
| Dec 9, 2025 | 132.85 | 134.50 | 132.85 | 134.50 | 134.50 | 3.82% | 25 |
| Dec 8, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 0.82% | - |