Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
145.00
-3.26 (-2.20%)
At close: Dec 1, 2025, 4:00 PM EST
144.65
-0.35 (-0.24%)
After-hours: Dec 1, 2025, 7:59 PM EST
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 148.22 | 148.61 | 144.94 | 145.00 | 145.00 | -2.20% | 1,621,668 |
| Nov 28, 2025 | 149.01 | 149.49 | 147.55 | 148.26 | 148.26 | -0.05% | 542,795 |
| Nov 26, 2025 | 146.50 | 148.67 | 144.76 | 148.33 | 148.33 | 1.06% | 1,286,721 |
| Nov 25, 2025 | 145.41 | 151.00 | 145.40 | 146.77 | 146.77 | 1.01% | 1,602,536 |
| Nov 24, 2025 | 150.00 | 151.31 | 141.48 | 145.30 | 145.30 | 2.64% | 6,961,005 |
| Nov 21, 2025 | 134.99 | 143.72 | 133.65 | 141.56 | 141.56 | 5.24% | 2,310,282 |
| Nov 20, 2025 | 138.40 | 138.84 | 133.40 | 134.51 | 134.51 | -2.61% | 1,760,213 |
| Nov 19, 2025 | 142.12 | 142.46 | 137.04 | 138.12 | 138.12 | -2.17% | 2,149,288 |
| Nov 18, 2025 | 137.26 | 141.88 | 133.73 | 141.19 | 141.19 | 3.22% | 2,456,659 |
| Nov 17, 2025 | 137.51 | 141.43 | 136.60 | 136.79 | 136.79 | -0.55% | 1,719,208 |
| Nov 14, 2025 | 138.60 | 138.75 | 136.48 | 137.54 | 137.54 | -0.68% | 1,345,909 |
| Nov 13, 2025 | 140.11 | 141.80 | 138.26 | 138.48 | 138.48 | -1.81% | 1,866,092 |
| Nov 12, 2025 | 142.64 | 145.68 | 141.02 | 141.03 | 141.03 | -1.73% | 1,717,790 |
| Nov 11, 2025 | 142.25 | 145.00 | 140.02 | 143.52 | 143.52 | 1.86% | 1,615,900 |
| Nov 10, 2025 | 145.00 | 147.14 | 139.29 | 140.90 | 140.90 | -7.34% | 2,275,279 |
| Nov 7, 2025 | 147.55 | 152.17 | 145.03 | 152.06 | 152.06 | 3.36% | 1,707,518 |
| Nov 6, 2025 | 149.80 | 152.80 | 146.80 | 147.12 | 147.12 | -1.76% | 1,333,446 |
| Nov 5, 2025 | 151.02 | 152.95 | 147.73 | 149.75 | 149.75 | -1.28% | 1,545,978 |
| Nov 4, 2025 | 147.51 | 152.31 | 146.65 | 151.69 | 151.69 | 3.17% | 1,752,993 |
| Nov 3, 2025 | 152.50 | 153.49 | 146.13 | 147.03 | 147.03 | -3.94% | 2,239,760 |
| Oct 31, 2025 | 151.10 | 153.57 | 147.75 | 153.06 | 153.06 | 1.30% | 1,550,586 |
| Oct 30, 2025 | 160.00 | 160.11 | 151.02 | 151.10 | 151.10 | -5.73% | 1,887,715 |
| Oct 29, 2025 | 165.00 | 165.00 | 160.00 | 160.28 | 160.28 | -1.57% | 1,830,349 |
| Oct 28, 2025 | 165.00 | 165.00 | 160.15 | 162.84 | 162.84 | 0.40% | 1,364,926 |
| Oct 27, 2025 | 163.87 | 164.88 | 160.00 | 162.19 | 162.19 | -0.69% | 2,195,300 |
| Oct 24, 2025 | 160.40 | 166.31 | 159.50 | 163.32 | 163.32 | 1.44% | 3,511,612 |
| Oct 23, 2025 | 157.05 | 161.41 | 152.25 | 161.00 | 161.00 | -17.49% | 7,847,118 |
| Oct 22, 2025 | 196.24 | 197.98 | 192.85 | 195.13 | 195.13 | -0.85% | 2,759,716 |
| Oct 21, 2025 | 193.87 | 199.22 | 187.23 | 196.80 | 196.80 | -0.35% | 1,546,046 |
| Oct 20, 2025 | 193.10 | 198.84 | 192.76 | 197.49 | 197.49 | 2.50% | 1,051,737 |
| Oct 17, 2025 | 188.71 | 192.76 | 187.43 | 192.68 | 192.68 | 2.18% | 875,916 |
| Oct 16, 2025 | 188.33 | 192.18 | 186.00 | 188.56 | 188.56 | -1.99% | 1,113,249 |
| Oct 15, 2025 | 192.27 | 193.33 | 188.40 | 192.39 | 192.39 | -1.28% | 970,781 |
| Oct 14, 2025 | 192.32 | 196.24 | 191.70 | 194.89 | 194.89 | 0.32% | 804,764 |
| Oct 13, 2025 | 193.66 | 196.54 | 192.19 | 194.27 | 194.27 | 0.11% | 749,867 |
| Oct 10, 2025 | 201.89 | 201.89 | 193.27 | 194.05 | 194.05 | -3.15% | 838,029 |
| Oct 9, 2025 | 204.80 | 204.80 | 200.16 | 200.36 | 200.36 | -1.26% | 993,766 |
| Oct 8, 2025 | 204.00 | 205.47 | 200.60 | 202.92 | 202.92 | -0.17% | 880,574 |
| Oct 7, 2025 | 203.86 | 206.89 | 202.40 | 203.26 | 203.26 | 1.34% | 1,149,856 |
| Oct 6, 2025 | 202.10 | 204.20 | 199.77 | 200.57 | 200.57 | -0.69% | 854,420 |
| Oct 3, 2025 | 194.99 | 203.27 | 194.99 | 201.97 | 201.97 | 3.97% | 1,048,084 |
| Oct 2, 2025 | 191.64 | 196.53 | 190.80 | 194.25 | 194.25 | 0.76% | 808,410 |
| Oct 1, 2025 | 192.38 | 194.71 | 190.37 | 192.79 | 192.79 | 0.75% | 618,749 |
| Sep 30, 2025 | 192.93 | 195.56 | 191.18 | 191.36 | 191.36 | -0.82% | 795,985 |
| Sep 29, 2025 | 192.00 | 193.87 | 189.45 | 192.95 | 192.95 | 0.51% | 720,301 |
| Sep 26, 2025 | 189.66 | 195.16 | 189.01 | 191.98 | 191.98 | 1.42% | 1,080,320 |
| Sep 25, 2025 | 188.85 | 190.50 | 185.19 | 189.30 | 189.30 | -0.74% | 1,681,276 |
| Sep 24, 2025 | 182.44 | 192.73 | 181.93 | 190.71 | 190.71 | 4.46% | 1,473,592 |
| Sep 23, 2025 | 181.87 | 185.32 | 181.87 | 182.56 | 182.56 | 0.38% | 974,486 |
| Sep 22, 2025 | 174.79 | 182.64 | 174.00 | 181.87 | 181.87 | 3.84% | 1,089,402 |