Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 116.00
-4.30 (-3.57%)
At close: Mar 27, 2026
FRA:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.70 | 119.70 | 116.00 | 116.00 | 116.00 | -3.57% | 10 |
| Mar 26, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -1.03% | - |
| Mar 25, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 4.69% | - |
| Mar 24, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -1.82% | - |
| Mar 23, 2026 | 120.30 | 120.30 | 118.25 | 118.25 | 118.25 | -3.39% | 7 |
| Mar 20, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -5.12% | - |
| Mar 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.99% | - |
| Mar 18, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -2.28% | - |
| Mar 17, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -3.20% | - |
| Mar 16, 2026 | 129.80 | 131.15 | 129.80 | 131.15 | 131.15 | 1.47% | 9 |
| Mar 13, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -0.81% | - |
| Mar 12, 2026 | 126.50 | 130.30 | 125.70 | 130.30 | 130.30 | 7.82% | 27 |
| Mar 11, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -4.24% | - |
| Mar 10, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 1.32% | 10 |
| Mar 9, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.35% | - |
| Mar 6, 2026 | 126.55 | 127.55 | 126.55 | 127.55 | 127.55 | -0.82% | 10 |
| Mar 5, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.08% | - |
| Mar 4, 2026 | 124.10 | 130.00 | 124.10 | 130.00 | 130.00 | 5.14% | 37 |
| Mar 3, 2026 | 130.00 | 130.00 | 123.65 | 123.65 | 123.65 | -4.96% | 647 |
| Mar 2, 2026 | 131.60 | 131.60 | 127.45 | 130.10 | 130.10 | 3.58% | 36 |
| Feb 27, 2026 | 123.35 | 127.00 | 123.35 | 125.60 | 125.60 | 0.48% | 132 |
| Feb 26, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | -0.40% | 165 |
| Feb 25, 2026 | 125.00 | 128.60 | 125.00 | 125.50 | 125.50 | -0.40% | 60 |
| Feb 24, 2026 | 133.30 | 133.90 | 125.50 | 126.00 | 126.00 | -5.58% | 119 |
| Feb 23, 2026 | 128.30 | 133.80 | 128.30 | 133.45 | 133.45 | 6.17% | 1,136 |
| 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% | - |