Molina Healthcare, Inc. (BIT:1MOH)
Italy
· Delayed Price · Currency is EUR 129.65
+1.05 (0.82%)
At close: Dec 5, 2025
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 0.82% | - |
| Dec 4, 2025 | 128.85 | 128.85 | 128.30 | 128.60 | 128.60 | 0.39% | 14 |
| Dec 3, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.99% | - |
| Dec 2, 2025 | 125.00 | 125.00 | 123.50 | 125.60 | 125.60 | 0.20% | 21 |
| Dec 1, 2025 | 134.10 | 134.10 | 134.10 | 125.35 | 125.35 | -4.60% | 20 |
| Nov 28, 2025 | 129.90 | 129.90 | 129.90 | 131.40 | 131.40 | 2.06% | 3 |
| Nov 27, 2025 | 133.90 | 133.90 | 133.90 | 128.75 | 128.75 | 2.10% | 3 |
| Nov 26, 2025 | 128.50 | 128.50 | 124.90 | 126.10 | 126.10 | -2.47% | 635 |
| Nov 25, 2025 | 126.00 | 126.00 | 126.00 | 129.30 | 129.30 | 0.31% | 12 |
| Nov 24, 2025 | 127.00 | 131.10 | 127.00 | 128.90 | 128.90 | 5.92% | 22 |
| Nov 21, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 2.79% | - |
| Nov 20, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -1.21% | - |
| Nov 19, 2025 | 120.60 | 120.65 | 120.60 | 119.85 | 119.85 | 1.91% | 24 |
| Nov 18, 2025 | 123.90 | 123.90 | 116.40 | 117.60 | 117.60 | -2.49% | 132 |
| Nov 17, 2025 | 118.95 | 118.95 | 118.95 | 120.60 | 120.60 | 1.77% | 5 |
| Nov 14, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.13% | - |
| Nov 13, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -2.99% | - |
| Nov 12, 2025 | 130.05 | 130.05 | 124.20 | 123.55 | 123.55 | 0.65% | 32 |
| Nov 11, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 0.24% | - |
| Nov 10, 2025 | 125.00 | 125.00 | 123.45 | 122.45 | 122.45 | -3.58% | 14 |
| Nov 7, 2025 | 126.75 | 126.80 | 126.75 | 127.00 | 127.00 | -1.97% | 66 |
| Nov 6, 2025 | 132.30 | 132.30 | 129.50 | 129.55 | 129.55 | -0.99% | 135 |
| Nov 5, 2025 | 132.10 | 133.30 | 132.10 | 130.85 | 130.85 | 0.81% | 8 |
| Nov 4, 2025 | 128.50 | 128.50 | 128.50 | 129.80 | 129.80 | 0.58% | 83 |
| Nov 3, 2025 | 130.55 | 130.55 | 130.55 | 129.05 | 129.05 | -1.94% | 10 |
| Oct 31, 2025 | 131.15 | 131.15 | 131.15 | 131.60 | 131.60 | -2.55% | 7 |
| Oct 30, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -3.29% | - |
| Oct 29, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 1.09% | - |
| Oct 28, 2025 | 138.40 | 138.40 | 138.40 | 138.15 | 138.15 | -0.79% | 23 |
| Oct 27, 2025 | 140.95 | 141.00 | 138.20 | 139.25 | 139.25 | -1.35% | 45 |
| Oct 24, 2025 | 137.90 | 141.05 | 136.50 | 141.15 | 141.15 | 6.81% | 146 |
| Oct 23, 2025 | 135.50 | 138.35 | 132.00 | 132.15 | 132.15 | -21.74% | 446 |
| Oct 22, 2025 | 169.90 | 169.90 | 169.90 | 168.85 | 168.85 | -0.41% | 7 |
| Oct 21, 2025 | 174.20 | 174.20 | 171.00 | 169.55 | 169.55 | -0.18% | 11 |
| Oct 20, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | 3.66% | - |
| Oct 17, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -0.06% | - |
| Oct 16, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | -0.76% | - |
| Oct 15, 2025 | 164.85 | 164.85 | 163.80 | 165.20 | 165.20 | -0.75% | 16 |
| Oct 14, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -1.71% | - |
| Oct 13, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 0.44% | - |
| Oct 10, 2025 | 170.35 | 170.35 | 168.60 | 168.60 | 168.60 | -4.42% | 5 |
| Oct 9, 2025 | 176.05 | 176.05 | 176.05 | 176.40 | 176.40 | 1.00% | 2 |
| Oct 8, 2025 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -0.74% | - |
| Oct 7, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 2.03% | - |
| Oct 6, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 1.00% | - |
| Oct 3, 2025 | 166.70 | 166.70 | 166.70 | 170.75 | 170.75 | 2.43% | 8 |
| Oct 2, 2025 | 165.50 | 165.50 | 165.50 | 166.70 | 166.70 | 1.09% | 10 |
| Oct 1, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.52% | - |
| Sep 30, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.49% | - |
| Sep 29, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 0.12% | - |
| Sep 26, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 2.45% | - |
| Sep 25, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 0.16% | - |
| Sep 24, 2025 | 153.75 | 153.75 | 153.75 | 158.90 | 158.90 | 2.22% | 1 |
| Sep 23, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 2.51% | - |
| Sep 22, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -0.88% | - |
| Sep 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.92% | - |
| Sep 18, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 0.30% | - |
| Sep 17, 2025 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | 1.58% | - |
| Sep 16, 2025 | 150.00 | 150.00 | 149.30 | 148.80 | 148.80 | - | 7 |
| Sep 15, 2025 | 154.95 | 154.95 | 154.05 | 148.80 | 148.80 | -5.25% | 16 |
| Sep 12, 2025 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -2.85% | - |
| Sep 11, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 7.16% | - |
| Sep 10, 2025 | 155.45 | 155.45 | 155.45 | 150.85 | 150.85 | 0.47% | 4 |
| Sep 9, 2025 | 150.30 | 150.30 | 150.30 | 150.15 | 150.15 | 1.69% | 64 |
| Sep 8, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.34% | - |
| Sep 5, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 2.05% | - |
| Sep 4, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -5.16% | - |
| Sep 3, 2025 | 156.50 | 156.50 | 156.50 | 152.05 | 152.05 | -3.31% | 12 |
| Sep 2, 2025 | 157.65 | 157.65 | 155.05 | 157.25 | 157.25 | 2.38% | 53 |
| Sep 1, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - | - |
| Aug 29, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 2.13% | - |
| Aug 28, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -1.34% | - |
| Aug 27, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 1.36% | - |
| Aug 26, 2025 | 149.10 | 149.10 | 149.10 | 150.40 | 150.40 | 1.01% | 1 |
| Aug 25, 2025 | 148.50 | 148.50 | 148.40 | 148.90 | 148.90 | -1.65% | 62 |
| Aug 22, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.97% | - |
| Aug 21, 2025 | 148.05 | 148.05 | 147.70 | 149.95 | 149.95 | -0.27% | 70 |
| Aug 20, 2025 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | 1.69% | - |
| Aug 19, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 1.23% | - |
| Aug 18, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 6.84% | - |
| Aug 14, 2025 | 140.00 | 140.00 | 140.00 | 136.70 | 136.70 | -1.69% | 50 |
| Aug 13, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 4.86% | - |
| Aug 12, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -1.45% | - |
| Aug 11, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.45% | - |
| Aug 8, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 0.45% | - |
| Aug 7, 2025 | 131.50 | 132.30 | 131.50 | 133.35 | 133.35 | 1.21% | 67 |
| Aug 6, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -3.62% | - |
| Aug 5, 2025 | 140.40 | 140.40 | 140.40 | 136.70 | 136.70 | -1.26% | 1 |
| Aug 4, 2025 | 136.95 | 136.95 | 136.95 | 138.45 | 138.45 | 2.94% | 1 |
| Aug 1, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -2.39% | - |
| Jul 31, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.97% | - |
| Jul 30, 2025 | 140.40 | 140.40 | 140.40 | 139.15 | 139.15 | -5.11% | 4 |
| Jul 29, 2025 | 146.75 | 146.75 | 146.75 | 146.65 | 146.65 | 4.49% | 12 |
| Jul 28, 2025 | 140.70 | 140.70 | 140.70 | 140.35 | 140.35 | -1.58% | 15 |
| Jul 25, 2025 | 137.00 | 141.00 | 129.40 | 142.60 | 142.60 | -1.31% | 78 |
| Jul 24, 2025 | 145.30 | 145.30 | 145.30 | 144.50 | 144.50 | -9.18% | 2 |
| Jul 23, 2025 | 154.70 | 154.70 | 154.70 | 159.10 | 159.10 | 2.61% | 2 |
| Jul 22, 2025 | 155.45 | 155.45 | 155.45 | 155.05 | 155.05 | 1.94% | 3 |
| Jul 21, 2025 | 159.25 | 159.25 | 159.25 | 152.10 | 152.10 | -8.68% | 2 |
| Jul 18, 2025 | 169.15 | 169.15 | 166.70 | 166.55 | 166.55 | -6.72% | 46 |