Stockscreener 앱 받기
319.63
0.50%
1.59
시간 외 거래:
319.63
Molina Healthcare Inc 주식 (MOH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $323.1 | $315.0 | $8.09 | 460,293.0 | +0.50% |
| 2025-05-02 | $319.5 | $312.5 | $7.00 | 569,134.0 | +1.60% |
| 2025-05-01 | $325.5 | $312.8 | $12.72 | 671,381.0 | -4.27% |
| 2025-04-30 | $328.0 | $319.6 | $8.32 | 897,608.0 | +2.25% |
| 2025-04-29 | $325.4 | $316.8 | $8.66 | 687,284.0 | -0.12% |
| 2025-04-28 | $320.6 | $313.4 | $7.21 | 624,437.0 | +1.81% |
| 2025-04-25 | $315.9 | $301.4 | $14.43 | 755,042.0 | +0.22% |
| 2025-04-24 | $333.2 | $306.9 | $26.30 | 1,476,264.0 | -5.48% |
| 2025-04-23 | $333.0 | $321.8 | $11.20 | 893,656.0 | +3.38% |
| 2025-04-22 | $321.5 | $302.2 | $19.27 | 1,351,607.0 | +6.31% |
| 2025-04-21 | $321.5 | $299.6 | $21.88 | 1,111,462.0 | -6.24% |
| 2025-04-17 | $329.4 | $313.5 | $15.90 | 1,443,463.0 | -3.07% |
| 2025-04-16 | $340.9 | $330.9 | $10.00 | 1,171,774.0 | -0.93% |
| 2025-04-15 | $347.8 | $334.3 | $13.47 | 695,254.0 | -3.75% |
| 2025-04-14 | $351.9 | $338.9 | $13.05 | 467,334.0 | +1.03% |
| 2025-04-11 | $351.6 | $337.9 | $13.73 | 661,927.0 | +0.68% |
| 2025-04-10 | $350.8 | $335.9 | $14.95 | 778,990.0 | +0.76% |
| 2025-04-09 | $351.8 | $327.4 | $24.36 | 918,120.0 | +2.85% |
| 2025-04-08 | $340.8 | $326.7 | $14.04 | 1,016,261.0 | -2.86% |
| 2025-04-07 | $352.6 | $336.2 | $16.33 | 897,550.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $325.5 | $312.5 | $13.00 | 2,161,101.0 | -2.26% |
| 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% |
0.63%
0.73%
자본화:
|
볼륨(24시간):