Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 154.40
-0.80 (-0.52%)
At close: Jan 30, 2026
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.02% | - |
| Dec 4, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2.00% | - |
| Dec 3, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -0.44% | - |
| Dec 2, 2025 | 124.25 | 127.15 | 124.25 | 125.25 | 125.25 | -1.53% | 12 |
| Dec 1, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -0.16% | - |
| Nov 28, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.08% | - |
| Nov 27, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 0.24% | - |
| Nov 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Nov 25, 2025 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | 0.78% | 30 |
| Nov 24, 2025 | 123.45 | 129.10 | 123.45 | 129.00 | 129.00 | 3.57% | 70 |
| Nov 21, 2025 | 115.95 | 124.55 | 115.95 | 124.55 | 124.55 | 3.79% | 125 |
| Nov 20, 2025 | 119.65 | 120.00 | 119.65 | 120.00 | 120.00 | -2.04% | 6 |
| Nov 19, 2025 | 121.20 | 122.50 | 121.20 | 122.50 | 122.50 | 3.33% | 60 |
| Nov 18, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 1.02% | - |
| Nov 17, 2025 | 117.90 | 117.90 | 117.35 | 117.35 | 117.35 | -0.84% | 243 |