Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 148.40
+18.60 (14.33%)
Last updated: Apr 23, 2026, 4:58 PM CET
FRA:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | - | 2.43% | - |
| Apr 22, 2026 | 127.85 | 129.80 | 127.85 | 129.80 | 129.80 | 2.37% | 222 |
| Apr 21, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.59% | - |
| Apr 20, 2026 | 126.05 | 128.85 | 126.05 | 128.85 | 128.85 | 3.20% | 8 |
| Apr 17, 2026 | 125.70 | 125.70 | 124.85 | 124.85 | 124.85 | 0.93% | 20 |
| Apr 16, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.60% | - |
| Apr 15, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -1.89% | - |
| Apr 14, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 2.17% | - |
| Apr 13, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 0.57% | - |
| Apr 10, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -1.91% | - |
| Apr 9, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 4.74% | - |
| Apr 8, 2026 | 120.45 | 120.45 | 120.15 | 120.15 | 120.15 | -5.65% | 40 |
| Apr 7, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 10.07% | - |
| Apr 2, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.96% | - |
| Apr 1, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 0.44% | - |
| Mar 31, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.47% | - |
| Mar 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.17% | - |
| 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% | - |