Stockscreener 앱 받기
206.89
5.76%
-14.85
Molina Healthcare Inc 주식 (MOH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $219.5 | $204.6 | $14.89 | 180,707.0 | -7.12% |
| 2026-07-22 | $230.0 | $218.9 | $11.04 | 2,178,808.0 | -2.12% |
| 2026-07-21 | $233.3 | $225.0 | $8.23 | 9,666,377.0 | -1.38% |
| 2026-07-20 | $232.4 | $224.0 | $8.39 | 832,965.0 | +1.93% |
| 2026-07-17 | $226.7 | $219.6 | $7.06 | 1,139,324.0 | +0.24% |
| 2026-07-16 | $243.1 | $224.5 | $18.62 | 1,040,823.0 | -3.66% |
| 2026-07-15 | $235.5 | $226.7 | $8.86 | 1,320,480.0 | -3.39% |
| 2026-07-14 | $244.9 | $236.7 | $8.19 | 1,338,882.0 | -0.54% |
| 2026-07-13 | $243.8 | $233.0 | $10.78 | 980,992.0 | +4.10% |
| 2026-07-10 | $236.0 | $229.3 | $6.71 | 688,136.0 | +0.53% |
| 2026-07-09 | $237.0 | $229.0 | $7.99 | 691,700.0 | +0.50% |
| 2026-07-08 | $243.5 | $226.5 | $16.98 | 1,055,848.0 | -0.84% |
| 2026-07-07 | $236.9 | $227.4 | $9.47 | 947,611.0 | +2.28% |
| 2026-07-06 | $229.2 | $223.2 | $6.01 | 823,238.0 | -0.94% |
| 2026-07-02 | $236.3 | $225.4 | $10.90 | 775,089.0 | -1.15% |
| 2026-07-01 | $234.3 | $226.8 | $7.56 | 932,947.0 | +1.68% |
| 2026-06-30 | $231.0 | $225.0 | $6.00 | 1,069,185.0 | -0.37% |
| 2026-06-29 | $229.8 | $222.0 | $7.79 | 1,124,245.0 | -0.09% |
| 2026-06-26 | $230.2 | $214.4 | $15.83 | 2,622,180.0 | +6.34% |
| 2026-06-25 | $217.5 | $203.7 | $13.85 | 1,790,717.0 | +7.26% |
| 2026-06-24 | $204.5 | $192.5 | $12.04 | 1,051,649.0 | +2.47% |
| 2026-06-23 | $197.9 | $193.5 | $4.44 | 839,905.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $244.9 | $204.6 | $40.28 | 24,593,927.0 | -9.95% |
| 2026-06 | $231.0 | $173.2 | $57.84 | 22,647,939.0 | +31.74% |
| 2026-05 | $200.6 | $172.7 | $27.84 | 18,536,393.0 | -10.80% |
| 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% |
2.10%
자본화:
|
볼륨(24시간):