Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
148.63
+4.67 (3.24%)
At close: Mar 18, 2026, 4:00 PM EDT
147.52
-1.11 (-0.75%)
After-hours: Mar 18, 2026, 4:54 PM EDT
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 143.00 | 149.25 | 141.07 | 148.27 | - | 2.99% | 869,138 |
| Mar 17, 2026 | 148.69 | 149.06 | 143.51 | 143.96 | 143.96 | -1.73% | 1,115,821 |
| Mar 16, 2026 | 149.51 | 150.74 | 146.13 | 146.49 | 146.49 | -1.82% | 1,836,487 |
| Mar 13, 2026 | 151.73 | 153.23 | 147.79 | 149.20 | 149.20 | 0.01% | 1,555,795 |
| Mar 12, 2026 | 145.24 | 151.25 | 144.23 | 149.19 | 149.19 | 1.63% | 1,832,417 |
| Mar 11, 2026 | 141.33 | 147.81 | 140.00 | 146.80 | 146.80 | 3.88% | 1,508,261 |
| Mar 10, 2026 | 146.53 | 146.53 | 137.61 | 141.32 | 141.32 | -3.23% | 1,558,951 |
| Mar 9, 2026 | 144.54 | 148.19 | 140.10 | 146.03 | 146.03 | 1.08% | 1,150,877 |
| Mar 6, 2026 | 149.11 | 149.12 | 144.46 | 144.47 | 144.47 | -2.19% | 1,376,016 |
| Mar 5, 2026 | 148.80 | 150.78 | 145.36 | 147.71 | 147.71 | -1.55% | 739,859 |
| Mar 4, 2026 | 144.00 | 151.33 | 144.00 | 150.04 | 150.04 | 3.61% | 918,958 |
| Mar 3, 2026 | 150.33 | 150.33 | 142.50 | 144.81 | 144.81 | -4.99% | 1,268,436 |
| Mar 2, 2026 | 151.63 | 152.77 | 148.76 | 152.42 | 152.42 | -1.06% | 1,211,748 |
| Feb 27, 2026 | 147.55 | 154.96 | 145.20 | 154.05 | 154.05 | 5.25% | 2,550,566 |
| Feb 26, 2026 | 145.96 | 148.87 | 143.77 | 146.36 | 146.36 | 0.56% | 1,422,188 |
| Feb 25, 2026 | 150.03 | 153.96 | 145.18 | 145.55 | 145.55 | -1.86% | 1,262,154 |
| Feb 24, 2026 | 157.73 | 158.59 | 146.81 | 148.31 | 148.31 | -5.06% | 1,734,692 |
| Feb 23, 2026 | 150.90 | 156.90 | 150.40 | 156.21 | 156.21 | 3.45% | 1,778,375 |
| Feb 20, 2026 | 145.93 | 151.09 | 142.07 | 151.00 | 151.00 | 1.86% | 2,017,438 |
| Feb 19, 2026 | 144.60 | 148.56 | 140.92 | 148.24 | 148.24 | 3.95% | 1,714,518 |
| Feb 18, 2026 | 135.45 | 143.11 | 134.09 | 142.61 | 142.61 | 5.11% | 1,934,824 |
| Feb 17, 2026 | 135.07 | 137.42 | 133.15 | 135.68 | 135.68 | 0.24% | 1,536,540 |
| Feb 13, 2026 | 128.38 | 135.38 | 128.38 | 135.35 | 135.35 | 6.82% | 1,534,401 |
| Feb 12, 2026 | 123.00 | 128.78 | 122.90 | 126.71 | 126.71 | 3.31% | 1,833,955 |
| Feb 11, 2026 | 124.94 | 126.50 | 121.06 | 122.65 | 122.65 | -2.22% | 2,499,405 |
| Feb 10, 2026 | 128.00 | 129.12 | 125.34 | 125.43 | 125.43 | -1.65% | 2,947,318 |
| Feb 9, 2026 | 132.00 | 135.94 | 123.71 | 127.53 | 127.53 | -3.18% | 4,654,915 |
| Feb 6, 2026 | 125.97 | 136.50 | 125.00 | 131.72 | 131.72 | -25.51% | 10,326,626 |
| Feb 5, 2026 | 176.63 | 180.59 | 176.32 | 176.84 | 176.84 | -0.67% | 1,858,480 |
| Feb 4, 2026 | 180.70 | 183.23 | 177.75 | 178.04 | 178.04 | -1.85% | 1,396,058 |
| Feb 3, 2026 | 181.49 | 185.40 | 179.13 | 181.40 | 181.40 | 0.12% | 862,028 |
| Feb 2, 2026 | 177.97 | 181.74 | 176.00 | 181.18 | 181.18 | 0.89% | 1,146,719 |
| Jan 30, 2026 | 183.38 | 185.90 | 176.88 | 179.59 | 179.59 | -2.89% | 1,603,851 |
| Jan 29, 2026 | 187.65 | 191.60 | 183.00 | 184.93 | 184.93 | -1.11% | 1,548,830 |
| Jan 28, 2026 | 179.90 | 187.81 | 179.81 | 187.00 | 187.00 | 1.56% | 1,744,792 |
| Jan 27, 2026 | 190.27 | 195.70 | 182.50 | 184.12 | 184.12 | -8.42% | 3,310,435 |
| Jan 26, 2026 | 201.10 | 203.00 | 199.27 | 201.05 | 201.05 | -0.42% | 1,225,021 |
| Jan 23, 2026 | 199.00 | 202.46 | 196.97 | 201.89 | 201.89 | 1.58% | 909,051 |
| Jan 22, 2026 | 193.41 | 199.00 | 193.41 | 198.75 | 198.75 | 2.13% | 1,073,140 |
| Jan 21, 2026 | 190.90 | 194.70 | 183.78 | 194.60 | 194.60 | 1.74% | 1,039,725 |
| Jan 20, 2026 | 189.99 | 193.92 | 186.81 | 191.27 | 191.27 | -0.07% | 1,258,085 |
| Jan 16, 2026 | 191.50 | 194.35 | 188.45 | 191.40 | 191.40 | -1.21% | 924,531 |
| Jan 15, 2026 | 188.30 | 195.01 | 184.73 | 193.74 | 193.74 | 2.57% | 1,064,778 |
| Jan 14, 2026 | 181.35 | 190.55 | 181.01 | 188.88 | 188.88 | 4.39% | 1,034,858 |
| Jan 13, 2026 | 182.16 | 183.20 | 180.16 | 180.93 | 180.93 | -0.49% | 563,216 |
| Jan 12, 2026 | 181.53 | 182.39 | 178.71 | 181.82 | 181.82 | 0.18% | 1,373,445 |
| Jan 9, 2026 | 184.50 | 185.00 | 178.17 | 181.50 | 181.50 | -1.09% | 1,331,091 |
| Jan 8, 2026 | 177.57 | 184.84 | 177.57 | 183.50 | 183.50 | 4.04% | 1,680,630 |
| Jan 7, 2026 | 185.53 | 188.55 | 176.24 | 176.38 | 176.38 | -4.52% | 1,299,546 |
| Jan 6, 2026 | 182.56 | 186.46 | 181.41 | 184.73 | 184.73 | 1.06% | 1,839,044 |