Stockscreener 앱 받기
151.10
5.73%
-9.18
시간 외 거래:
153.00
1.90
+1.26%
Molina Healthcare Inc 주식 (MOH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $160.1 | $151.0 | $9.08 | 1,881,795.0 | -5.73% |
| 2025-10-29 | $165.0 | $160.0 | $5.00 | 1,781,043.0 | -1.57% |
| 2025-10-28 | $165.0 | $160.2 | $4.85 | 1,363,828.0 | +0.40% |
| 2025-10-27 | $164.9 | $160.0 | $4.88 | 2,192,370.0 | -0.69% |
| 2025-10-24 | $166.3 | $159.5 | $6.81 | 3,509,981.0 | +1.44% |
| 2025-10-23 | $161.4 | $152.2 | $9.16 | 7,822,608.0 | -17.49% |
| 2025-10-22 | $198.0 | $192.8 | $5.13 | 2,640,917.0 | -0.85% |
| 2025-10-21 | $199.2 | $187.2 | $11.98 | 1,545,753.0 | -0.35% |
| 2025-10-20 | $198.8 | $192.8 | $6.08 | 1,051,150.0 | +2.50% |
| 2025-10-17 | $192.8 | $187.4 | $5.33 | 875,905.0 | +2.18% |
| 2025-10-16 | $192.2 | $186.0 | $6.18 | 1,112,698.0 | -1.99% |
| 2025-10-15 | $193.3 | $188.4 | $4.93 | 956,161.0 | -1.28% |
| 2025-10-14 | $196.2 | $191.7 | $4.54 | 803,033.0 | +0.32% |
| 2025-10-13 | $196.5 | $192.2 | $4.34 | 749,824.0 | +0.11% |
| 2025-10-10 | $201.9 | $193.3 | $8.62 | 834,808.0 | -3.15% |
| 2025-10-09 | $204.8 | $200.2 | $4.64 | 993,583.0 | -1.26% |
| 2025-10-08 | $205.5 | $200.6 | $4.87 | 879,828.0 | -0.17% |
| 2025-10-07 | $206.9 | $202.4 | $4.49 | 1,149,692.0 | +1.34% |
| 2025-10-06 | $204.2 | $199.8 | $4.43 | 847,448.0 | -0.69% |
| 2025-10-03 | $203.3 | $195.0 | $8.28 | 1,044,589.0 | +3.97% |
| 2025-10-02 | $196.5 | $190.8 | $5.73 | 808,332.0 | +0.76% |
| 2025-10-01 | $194.7 | $190.4 | $4.34 | 610,103.0 | +0.75% |
Molina Healthcare Inc 주식 (MOH) 연도별 가격 이력
이 심층 분석에서는 Molina Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Molina Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Molina Healthcare Inc 주식 (MOH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $206.9 | $151.0 | $55.87 | 37,337,244.0 | -21.04% |
| 2025-09 | $197.8 | $166.5 | $31.33 | 25,833,098.0 | +5.82% |
| 2025-08 | $181.1 | $151.9 | $29.16 | 31,745,467.0 | +14.54% |
| 2025-07 | $311.5 | $155.5 | $156.0 | 45,662,086.0 | -47.01% |
| 2025-06 | $304.0 | $286.7 | $17.29 | 11,567,657.0 | -2.34% |
| 2025-05 | $333.0 | $291.2 | $41.81 | 12,399,835.0 | -6.72% |
| 2025-04 | $360.0 | $299.6 | $60.32 | 19,209,062.0 | -0.72% |
| 2025-03 | $338.3 | $299.9 | $38.45 | 13,379,959.0 | +9.39% |
| 2025-02 | $327.4 | $262.3 | $65.09 | 18,182,191.0 | -2.99% |
| 2025-01 | $317.4 | $273.9 | $43.48 | 10,141,702.0 | +6.65% |
Molina Healthcare Inc 주식 (MOH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $316.9 | $286.9 | $30.01 | 11,999,552.0 | -2.86% |
| 2024-11 | $342.5 | $281.9 | $60.57 | 14,168,927.0 | -7.26% |
| 2024-10 | $347.0 | $272.7 | $74.33 | 18,323,592.0 | -6.77% |
| 2024-09 | $365.2 | $321.6 | $43.59 | 9,917,115.0 | -1.50% |
| 2024-08 | $354.3 | $328.8 | $25.50 | 10,114,383.0 | +2.50% |
| 2024-07 | $351.5 | $283.0 | $68.51 | 17,910,435.0 | +14.79% |
| 2024-06 | $316.7 | $294.5 | $22.21 | 8,993,206.0 | -5.49% |
| 2024-05 | $355.7 | $297.5 | $58.20 | 10,547,419.0 | -8.04% |
| 2024-04 | $409.1 | $336.9 | $72.19 | 9,667,998.0 | -16.73% |
| 2024-03 | $423.9 | $380.8 | $43.15 | 7,097,892.0 | +4.30% |
| 2024-02 | $410.0 | $346.4 | $63.65 | 7,976,152.0 | +10.51% |
| 2024-01 | $391.2 | $348.3 | $42.92 | 8,436,007.0 | -1.35% |
Molina Healthcare Inc 주식 (MOH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $384.7 | $351.0 | $33.67 | 7,489,925.0 | -1.16% |
| 2023-11 | $372.0 | $330.0 | $42.00 | 6,535,876.0 | +9.79% |
| 2023-10 | $364.9 | $305.0 | $59.91 | 9,762,005.0 | +1.54% |
| 2023-09 | $342.8 | $310.2 | $32.58 | 6,679,228.0 | +5.73% |
| 2023-08 | $325.0 | $300.2 | $24.77 | 7,363,193.0 | +1.85% |
| 2023-07 | $323.8 | $288.8 | $34.96 | 12,276,267.0 | +1.08% |
| 2023-06 | $304.1 | $269.7 | $34.44 | 10,297,171.0 | +9.98% |
| 2023-05 | $307.0 | $266.4 | $40.68 | 9,406,674.0 | -8.05% |
| 2023-04 | $304.0 | $269.9 | $34.05 | 10,897,683.0 | +11.36% |
| 2023-03 | $284.3 | $256.2 | $28.13 | 11,478,034.0 | -2.85% |
| 2023-02 | $316.5 | $274.0 | $42.53 | 10,028,784.0 | -11.71% |
| 2023-01 | $328.4 | $291.7 | $36.66 | 11,020,589.0 | -5.57% |
4.34%
자본화:
|
볼륨(24시간):