Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
176.11
-4.77 (-2.64%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 181.09 | 181.66 | 174.72 | 176.11 | 176.11 | -2.64% | 924,534 |
| Sep 12, 2025 | 187.62 | 189.48 | 180.38 | 180.88 | 180.88 | -4.01% | 1,011,486 |
| Sep 11, 2025 | 194.61 | 197.79 | 187.20 | 188.44 | 188.44 | 5.19% | 1,540,602 |
| Sep 10, 2025 | 179.94 | 181.59 | 175.01 | 179.15 | 179.15 | -1.32% | 1,083,570 |
| Sep 9, 2025 | 177.14 | 182.78 | 174.50 | 181.54 | 181.54 | 3.41% | 1,295,901 |
| Sep 8, 2025 | 175.47 | 175.59 | 171.57 | 175.55 | 175.55 | 0.52% | 1,257,521 |
| Sep 5, 2025 | 170.73 | 175.46 | 169.54 | 174.65 | 174.65 | 2.24% | 1,294,956 |
| Sep 4, 2025 | 170.00 | 172.50 | 166.46 | 170.83 | 170.83 | -3.51% | 2,113,517 |
| Sep 3, 2025 | 182.14 | 184.00 | 176.60 | 177.04 | 177.04 | -3.39% | 1,404,842 |
| Sep 2, 2025 | 181.31 | 184.83 | 180.29 | 183.25 | 183.25 | 1.34% | 1,513,363 |
| Aug 29, 2025 | 174.88 | 181.11 | 174.88 | 180.83 | 180.83 | 3.50% | 1,489,517 |
| Aug 28, 2025 | 176.96 | 176.96 | 173.64 | 174.72 | 174.72 | -0.79% | 1,263,560 |
| Aug 27, 2025 | 174.46 | 178.80 | 173.90 | 176.12 | 176.12 | 0.77% | 1,523,255 |
| Aug 26, 2025 | 174.43 | 176.33 | 172.52 | 174.78 | 174.78 | -0.22% | 2,038,933 |
| Aug 25, 2025 | 175.00 | 175.24 | 172.22 | 175.17 | 175.17 | 0.42% | 1,254,234 |
| Aug 22, 2025 | 174.81 | 177.91 | 173.77 | 174.44 | 174.44 | 0.93% | 1,184,155 |
| Aug 21, 2025 | 173.14 | 174.54 | 170.99 | 172.83 | 172.83 | -0.44% | 1,420,341 |
| Aug 20, 2025 | 174.00 | 177.98 | 173.46 | 173.60 | 173.60 | -0.14% | 1,983,083 |
| Aug 19, 2025 | 169.98 | 176.08 | 169.16 | 173.85 | 173.85 | 2.78% | 1,754,502 |
| Aug 18, 2025 | 171.73 | 175.00 | 168.96 | 169.15 | 169.15 | 0.99% | 1,843,380 |
| Aug 15, 2025 | 166.51 | 168.20 | 164.50 | 167.49 | 167.49 | 4.92% | 1,712,775 |
| Aug 14, 2025 | 160.45 | 162.38 | 157.55 | 159.63 | 159.63 | -0.98% | 899,038 |
| Aug 13, 2025 | 158.55 | 163.80 | 157.81 | 161.21 | 161.21 | 2.48% | 1,316,626 |
| Aug 12, 2025 | 155.01 | 157.79 | 153.95 | 157.31 | 157.31 | 2.26% | 1,621,276 |
| Aug 11, 2025 | 157.04 | 160.52 | 153.65 | 153.83 | 153.83 | -1.96% | 1,065,217 |
| Aug 8, 2025 | 155.54 | 159.59 | 154.73 | 156.90 | 156.90 | 1.23% | 1,310,256 |
| Aug 7, 2025 | 155.00 | 157.23 | 152.83 | 155.00 | 155.00 | 1.77% | 1,622,835 |
| Aug 6, 2025 | 154.56 | 155.75 | 151.95 | 152.31 | 152.31 | -1.89% | 1,294,035 |
| Aug 5, 2025 | 158.71 | 159.00 | 152.13 | 155.24 | 155.24 | -1.84% | 1,649,018 |
| Aug 4, 2025 | 157.59 | 161.75 | 153.98 | 158.15 | 158.15 | 1.95% | 1,731,468 |
| Aug 1, 2025 | 159.31 | 160.49 | 153.01 | 155.13 | 155.13 | -1.74% | 2,008,049 |
| Jul 31, 2025 | 158.60 | 162.52 | 155.53 | 157.87 | 157.87 | -1.31% | 1,725,576 |
| Jul 30, 2025 | 163.00 | 164.00 | 158.74 | 159.97 | 159.97 | -0.68% | 2,331,980 |
| Jul 29, 2025 | 160.28 | 169.88 | 158.75 | 161.07 | 161.07 | -1.90% | 3,409,141 |
| Jul 28, 2025 | 164.52 | 166.75 | 162.00 | 164.19 | 164.19 | -0.50% | 2,124,191 |
| Jul 25, 2025 | 157.80 | 169.42 | 156.36 | 165.02 | 165.02 | 4.30% | 4,892,511 |
| Jul 24, 2025 | 173.21 | 180.00 | 157.48 | 158.22 | 158.22 | -16.84% | 5,488,510 |
| Jul 23, 2025 | 182.71 | 190.81 | 180.53 | 190.25 | 190.25 | 5.32% | 2,696,354 |
| Jul 22, 2025 | 177.90 | 183.15 | 176.65 | 180.64 | 180.64 | 2.38% | 2,288,796 |
| Jul 21, 2025 | 183.39 | 183.40 | 175.00 | 176.44 | 176.44 | -3.57% | 2,769,224 |
| Jul 18, 2025 | 203.48 | 204.39 | 182.09 | 182.98 | 182.98 | -10.41% | 3,593,165 |
| Jul 17, 2025 | 210.00 | 213.42 | 200.63 | 204.25 | 204.25 | -5.47% | 1,774,211 |
| Jul 16, 2025 | 213.64 | 218.04 | 211.61 | 216.06 | 216.06 | 0.68% | 1,059,575 |
| Jul 15, 2025 | 219.04 | 221.10 | 213.22 | 214.61 | 214.61 | -1.98% | 1,103,591 |
| Jul 14, 2025 | 221.46 | 222.66 | 216.56 | 218.95 | 218.95 | -1.17% | 1,117,424 |
| Jul 11, 2025 | 226.50 | 226.80 | 219.72 | 221.55 | 221.55 | -3.08% | 1,446,383 |
| Jul 10, 2025 | 233.00 | 235.88 | 227.63 | 228.58 | 228.58 | -3.64% | 1,441,158 |
| Jul 9, 2025 | 230.00 | 237.50 | 227.68 | 237.22 | 237.22 | 2.68% | 996,670 |
| Jul 8, 2025 | 231.60 | 234.51 | 229.86 | 231.02 | 231.02 | -0.68% | 855,924 |
| Jul 7, 2025 | 242.00 | 242.50 | 230.96 | 232.61 | 232.61 | -2.91% | 1,354,714 |