Molina Healthcare, Inc. (FRA:MHG)
Germany · Delayed Price · Currency is EUR 154.00
-2.65 (-1.69%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:MHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 162.65 | 162.65 | 155.00 | 155.00 | 155.00 | -6.17% | 20 |
| May 7, 2026 | 167.15 | 167.15 | 165.20 | 165.20 | 165.20 | 1.35% | 25 |
| May 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -3.26% | - |
| May 5, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.12% | - |
| May 4, 2026 | 162.85 | 165.00 | 162.80 | 165.00 | 165.00 | -1.58% | 155 |
| Apr 30, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 1.30% | - |
| Apr 29, 2026 | 157.70 | 165.50 | 157.70 | 165.50 | 165.50 | 6.95% | 140 |
| Apr 28, 2026 | 152.30 | 154.75 | 152.30 | 154.75 | 154.75 | 3.65% | 15 |
| Apr 27, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 4.74% | 17 |
| Apr 24, 2026 | 148.75 | 148.75 | 142.55 | 142.55 | 142.55 | -3.94% | 15 |
| Apr 23, 2026 | 132.95 | 148.40 | 132.95 | 148.40 | 148.40 | 14.33% | 100 |
| 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 |