Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 177.75
+2.30 (1.31%)
At close: Sep 18, 2026
FRA:MHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 1.31% | - |
| Sep 17, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | -1.15% | - |
| Sep 16, 2026 | 178.30 | 178.30 | 177.50 | 177.50 | 177.50 | -3.87% | 56 |
| Sep 15, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | 1.46% | - |
| Sep 14, 2026 | 175.65 | 182.00 | 175.20 | 182.00 | 182.00 | 6.06% | 29 |
| Sep 11, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 3.44% | - |
| Sep 10, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -1.16% | - |
| Sep 9, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | -2.27% | - |
| Sep 8, 2026 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 0.79% | - |
| Sep 7, 2026 | 172.05 | 172.05 | 170.40 | 170.40 | 170.40 | -1.84% | 233 |
| Sep 4, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.12% | - |
| Sep 3, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.34% | - |
| Sep 2, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 2.35% | - |
| Sep 1, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -1.27% | - |
| Aug 31, 2026 | 171.70 | 172.60 | 171.70 | 172.60 | 172.60 | 1.65% | 233 |
| Aug 28, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -1.74% | - |
| Aug 27, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.47% | - |
| Aug 26, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 0.50% | - |
| Aug 25, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -0.67% | - |
| Aug 24, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 1.85% | - |
| Aug 21, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -2.28% | - |
| Aug 20, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -1.95% | - |
| Aug 19, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0.11% | - |
| Aug 18, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -4.09% | - |
| Aug 17, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 2.68% | - |
| Aug 14, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.06% | - |
| Aug 13, 2026 | 177.85 | 179.20 | 177.85 | 179.20 | 179.20 | 7.85% | 19 |
| Aug 12, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -3.06% | - |
| Aug 11, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 1.33% | - |
| Aug 10, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 2.08% | - |
| Aug 7, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -1.40% | - |
| Aug 6, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 1.85% | - |
| Aug 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -4.07% | - |
| Aug 4, 2026 | 168.35 | 172.00 | 168.35 | 172.00 | 172.00 | 1.99% | 179 |
| Aug 3, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 0.24% | - |
| Jul 31, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -2.69% | - |
| Jul 30, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.69% | - |
| Jul 29, 2026 | 174.85 | 174.85 | 174.10 | 174.10 | 174.10 | 5.87% | 30 |
| Jul 28, 2026 | 174.65 | 174.65 | 164.45 | 164.45 | 164.45 | -5.49% | 138 |
| Jul 27, 2026 | 172.15 | 174.00 | 172.15 | 174.00 | 174.00 | 0.84% | 28 |
| Jul 24, 2026 | 175.15 | 175.15 | 170.35 | 172.55 | 172.55 | 0.38% | 518 |
| Jul 23, 2026 | 173.40 | 180.00 | 171.90 | 171.90 | 171.90 | -12.98% | 115 |
| Jul 22, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -1.22% | - |
| Jul 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.04% | - |
| Jul 20, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.62% | - |
| Jul 17, 2026 | 195.65 | 195.65 | 194.80 | 194.80 | 194.80 | -5.25% | 11 |
| Jul 16, 2026 | 202.40 | 205.60 | 202.40 | 205.60 | 205.60 | 8.15% | 30 |
| Jul 15, 2026 | 210.00 | 210.20 | 190.10 | 190.10 | 190.10 | -10.37% | 11 |
| Jul 14, 2026 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 4.12% | - |
| Jul 13, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 0.89% | - |