Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 194.80
-10.80 (-5.25%)
Last updated: Jul 17, 2026, 1:54 PM CET
FRA:MHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 195.65 | 195.65 | 194.80 | 194.80 | - | -5.25% | - |
| 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% | - |
| Jul 10, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 0.10% | - |
| Jul 9, 2026 | 200.90 | 201.70 | 197.50 | 201.70 | 201.70 | -0.64% | 14 |
| Jul 8, 2026 | 202.90 | 203.00 | 202.90 | 203.00 | 203.00 | 2.40% | 30 |
| Jul 7, 2026 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | -0.43% | - |
| Jul 6, 2026 | 200.10 | 200.10 | 199.10 | 199.10 | 199.10 | -1.29% | 39 |
| Jul 3, 2026 | 199.70 | 201.70 | 199.70 | 201.70 | 201.70 | -0.69% | 10 |
| Jul 2, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 1.80% | - |
| Jul 1, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.50% | - |
| Jun 30, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 0.75% | - |
| Jun 29, 2026 | 200.50 | 203.40 | 199.00 | 199.00 | 199.00 | 5.32% | 23 |
| Jun 26, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 7.14% | 15 |
| Jun 25, 2026 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 2.53% | - |
| Jun 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.94% | - |
| Jun 23, 2026 | 171.95 | 171.95 | 170.40 | 170.40 | 170.40 | 0.41% | 10 |
| Jun 22, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.18% | - |
| Jun 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.93% | - |
| Jun 18, 2026 | 168.95 | 171.60 | 168.95 | 171.60 | 171.60 | 0.06% | 68 |
| Jun 17, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -1.15% | - |
| Jun 16, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.17% | - |
| Jun 15, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 3.19% | - |
| Jun 12, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -2.52% | - |
| Jun 11, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -2.49% | - |
| Jun 10, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 2.28% | - |
| Jun 9, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 3.70% | - |
| Jun 8, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -0.15% | - |
| Jun 5, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 4.26% | - |
| Jun 4, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 2.82% | - |
| Jun 3, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.69% | - |
| Jun 2, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 5.67% | - |
| Jun 1, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -2.56% | - |
| May 29, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.26% | - |
| May 28, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | 1.29% | - |
| May 27, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -4.44% | - |
| May 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0.10% | - |
| May 25, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 1.35% | - |
| May 22, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | -0.42% | - |
| May 21, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.39% | - |
| May 20, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.16% | - |
| May 19, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 2.37% | - |
| May 18, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -3.44% | - |
| May 15, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -2.02% | 20 |
| May 14, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.31% | - |
| May 13, 2026 | 162.45 | 162.60 | 162.45 | 162.60 | 162.60 | 3.83% | 15 |
| May 12, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -0.51% | - |
| May 11, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 1.55% | - |