Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 127.20
-0.20 (-0.16%)
Last updated: Dec 1, 2025, 8:11 AM CET
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -2.27% | - |
| Nov 13, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -1.78% | - |
| Nov 12, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.61% | - |
| Nov 11, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -4.64% | - |
| Nov 10, 2025 | 129.95 | 131.50 | 127.25 | 127.25 | 127.25 | 0.28% | 278 |
| Nov 7, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -2.38% | - |
| Nov 6, 2025 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | -1.03% | 20 |
| Nov 5, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -0.11% | - |
| Nov 4, 2025 | 125.75 | 131.50 | 125.75 | 131.50 | 131.50 | -0.34% | 140 |
| Nov 3, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 1.11% | - |
| Oct 31, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -4.92% | - |
| Oct 30, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | -3.00% | - |
| Oct 29, 2025 | 139.30 | 141.50 | 139.30 | 141.50 | 141.50 | 2.20% | 40 |
| Oct 28, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -0.93% | - |
| Oct 27, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 1.16% | - |
| Oct 24, 2025 | 138.00 | 138.15 | 138.00 | 138.15 | 138.15 | 1.96% | 200 |
| Oct 23, 2025 | 131.25 | 135.50 | 131.25 | 135.50 | 135.50 | -19.63% | 85 |
| Oct 22, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.09% | - |
| Oct 21, 2025 | 169.00 | 170.45 | 169.00 | 170.45 | 170.45 | 3.77% | 30 |
| Oct 20, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 3.30% | - |
| Oct 17, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -3.14% | - |
| Oct 16, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -1.65% | - |
| Oct 15, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 0.06% | - |
| Oct 14, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.27% | - |
| Oct 13, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -3.45% | - |
| Oct 10, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -0.66% | - |
| Oct 9, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | -0.37% | - |
| Oct 8, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 2.02% | - |
| Oct 7, 2025 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | -0.50% | - |
| Oct 6, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 3.97% | - |
| Oct 3, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 0.92% | - |
| Oct 2, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 0.93% | - |
| Oct 1, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -1.01% | - |
| Sep 30, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 0.46% | - |
| Sep 29, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 0.52% | - |
| Sep 26, 2025 | 161.30 | 162.00 | 161.30 | 162.00 | 162.00 | 0.25% | 87 |
| Sep 25, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 4.97% | - |
| Sep 24, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -1.63% | - |
| Sep 23, 2025 | 153.35 | 156.50 | 153.35 | 156.50 | 156.50 | 5.42% | 15 |
| Sep 22, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -2.94% | - |