Stockscreener 앱 받기
185.19
0.40%
-0.75
시간 외 거래:
185.19
Molina Healthcare Inc 주식 (MOH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $189.0 | $179.3 | $9.66 | 1,031,378.0 | -0.40% |
| 2026-05-08 | $194.7 | $177.7 | $17.07 | 1,534,628.0 | -3.08% |
| 2026-05-07 | $200.6 | $190.8 | $9.80 | 738,802.0 | -2.83% |
| 2026-05-06 | $198.5 | $191.6 | $6.88 | 783,199.0 | +2.74% |
| 2026-05-05 | $196.9 | $191.9 | $5.02 | 1,138,047.0 | -1.72% |
| 2026-05-04 | $196.7 | $191.8 | $4.87 | 745,427.0 | +1.47% |
| 2026-05-01 | $195.2 | $190.4 | $4.84 | 1,068,309.0 | -0.99% |
| 2026-04-30 | $197.7 | $192.7 | $5.02 | 1,320,120.0 | -0.95% |
| 2026-04-29 | $198.4 | $188.8 | $9.63 | 1,747,694.0 | +5.95% |
| 2026-04-28 | $190.0 | $179.8 | $10.23 | 2,148,456.0 | +3.48% |
| 2026-04-27 | $180.3 | $172.8 | $7.48 | 1,493,877.0 | +1.86% |
| 2026-04-24 | $176.1 | $167.7 | $8.44 | 1,773,738.0 | +0.71% |
| 2026-04-23 | $177.9 | $163.2 | $14.64 | 3,554,248.0 | +14.18% |
| 2026-04-22 | $155.7 | $151.2 | $4.50 | 2,627,095.0 | +1.32% |
| 2026-04-21 | $157.3 | $150.6 | $6.73 | 1,362,903.0 | +0.59% |
| 2026-04-20 | $151.8 | $146.9 | $4.86 | 861,853.0 | +0.77% |
| 2026-04-17 | $151.0 | $146.2 | $4.85 | 994,450.0 | +0.07% |
| 2026-04-16 | $150.0 | $145.5 | $4.50 | 1,000,547.0 | +1.41% |
| 2026-04-15 | $148.4 | $143.4 | $4.98 | 1,478,067.0 | -0.48% |
| 2026-04-14 | $152.4 | $147.5 | $4.97 | 673,158.0 | -1.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $200.6 | $177.7 | $22.90 | 8,071,168.0 | -4.85% |
| 2026-04 | $198.4 | $131.5 | $66.91 | 29,635,244.0 | +46.00% |
| 2026-03 | $153.2 | $131.2 | $22.03 | 42,110,881.0 | -13.47% |
| 2026-02 | $185.4 | $121.1 | $64.34 | 45,698,196.0 | -14.22% |
| 2026-01 | $203.0 | $171.2 | $31.75 | 28,087,829.0 | +3.49% |
Molina Healthcare Inc 주식 (MOH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $174.6 | $142.3 | $32.27 | 28,457,101.0 | +15.11% |
| 2025-11 | $153.5 | $133.4 | $20.09 | 37,966,827.0 | -3.14% |
| 2025-10 | $206.9 | $147.8 | $59.14 | 37,005,524.0 | -20.01% |
| 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% |
3.24%
4.29%
자본화:
|
볼륨(24시간):