Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 190.00
+6.05 (3.29%)
At close: Oct 23, 2026
FRA:MHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 192.25 | 192.25 | 190.00 | 190.00 | 190.00 | 3.29% | 8 |
| Oct 22, 2026 | 179.40 | 183.95 | 179.40 | 183.95 | 183.95 | -5.13% | - |
| Oct 21, 2026 | 194.80 | 194.80 | 193.90 | 193.90 | 193.90 | 3.30% | - |
| Oct 20, 2026 | 186.20 | 187.70 | 186.20 | 187.70 | 187.70 | 1.76% | - |
| Oct 19, 2026 | 183.80 | 184.45 | 183.80 | 184.45 | 184.45 | -0.83% | - |
| Oct 16, 2026 | 188.20 | 188.20 | 186.00 | 186.00 | 186.00 | 0.22% | - |
| Oct 15, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.22% | - |
| Oct 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 2.28% | - |
| Oct 13, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 3.97% | - |
| Oct 12, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.87% | - |
| Oct 9, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.12% | - |
| Oct 8, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.17% | - |
| Oct 7, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 1.17% | - |
| Oct 6, 2026 | 172.20 | 172.20 | 170.90 | 170.90 | 170.90 | 1.42% | 54 |
| Oct 5, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 5.97% | - |
| Oct 2, 2026 | 159.90 | 159.90 | 159.00 | 159.00 | 159.00 | -1.61% | 2 |
| Oct 1, 2026 | 166.20 | 166.20 | 161.60 | 161.60 | 161.60 | -2.71% | 56 |
| Sep 30, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - | - |
| Sep 29, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -0.48% | - |
| Sep 28, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -1.27% | - |
| Sep 25, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 2.11% | - |
| Sep 24, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.54% | - |
| Sep 23, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -1.71% | - |
| Sep 22, 2026 | 171.60 | 171.60 | 169.35 | 169.35 | 169.35 | -2.76% | 20 |
| Sep 21, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -2.03% | - |
| 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% | - |