Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
305.04
+1.17 (0.39%)
At close: May 30, 2025, 4:00 PM
305.04
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 304.10 | 308.43 | 301.25 | 305.04 | 305.04 | 0.39% | 996,031 |
| May 29, 2025 | 301.85 | 306.70 | 300.74 | 303.87 | 303.87 | 0.84% | 382,438 |
| May 28, 2025 | 305.46 | 306.67 | 297.00 | 301.33 | 301.33 | -2.09% | 666,520 |
| May 27, 2025 | 309.07 | 309.07 | 301.49 | 307.77 | 307.77 | 0.83% | 423,812 |
| May 23, 2025 | 312.13 | 312.85 | 300.18 | 305.23 | 305.23 | -1.47% | 579,500 |
| May 22, 2025 | 315.05 | 320.45 | 309.53 | 309.77 | 309.77 | -3.08% | 906,137 |
| May 21, 2025 | 322.10 | 325.34 | 319.57 | 319.62 | 319.62 | -2.00% | 384,134 |
| May 20, 2025 | 326.00 | 327.68 | 321.31 | 326.15 | 326.15 | 0.25% | 522,053 |
| May 19, 2025 | 323.92 | 326.91 | 321.49 | 325.35 | 325.35 | - | 315,471 |
| May 16, 2025 | 316.40 | 325.51 | 309.51 | 325.34 | 325.34 | 3.62% | 518,892 |
| May 15, 2025 | 306.17 | 313.97 | 291.20 | 313.97 | 313.97 | 0.75% | 947,713 |
| May 14, 2025 | 317.14 | 318.58 | 309.55 | 311.62 | 311.62 | 0.38% | 582,507 |
| May 13, 2025 | 322.03 | 322.03 | 307.48 | 310.45 | 310.45 | -5.26% | 745,949 |
| May 12, 2025 | 326.06 | 333.00 | 317.49 | 327.69 | 327.69 | 1.70% | 631,631 |
| May 9, 2025 | 326.18 | 327.29 | 321.65 | 322.20 | 322.20 | -1.12% | 602,874 |
| May 8, 2025 | 328.25 | 329.67 | 324.26 | 325.86 | 325.86 | -0.35% | 553,810 |
| May 7, 2025 | 320.54 | 327.31 | 317.61 | 327.02 | 327.02 | 3.42% | 522,673 |
| May 6, 2025 | 317.07 | 318.90 | 313.48 | 316.20 | 316.20 | -1.07% | 435,281 |
| May 5, 2025 | 318.88 | 323.12 | 315.03 | 319.63 | 319.63 | 0.50% | 460,298 |
| May 2, 2025 | 316.62 | 319.50 | 312.49 | 318.04 | 318.04 | 1.60% | 569,133 |
| May 1, 2025 | 324.56 | 325.49 | 312.77 | 313.04 | 313.04 | -4.27% | 671,381 |
| Apr 30, 2025 | 323.82 | 327.97 | 319.65 | 327.01 | 327.01 | 2.25% | 897,654 |
| Apr 29, 2025 | 320.72 | 325.44 | 316.78 | 319.82 | 319.82 | -0.12% | 687,332 |
| Apr 28, 2025 | 315.87 | 320.64 | 313.43 | 320.20 | 320.20 | 1.81% | 624,445 |
| Apr 25, 2025 | 314.04 | 315.88 | 301.45 | 314.51 | 314.51 | 0.22% | 755,042 |
| Apr 24, 2025 | 333.20 | 333.22 | 306.92 | 313.81 | 313.81 | -5.48% | 1,476,273 |
| Apr 23, 2025 | 322.14 | 332.98 | 321.78 | 332.00 | 332.00 | 3.38% | 894,126 |
| Apr 22, 2025 | 305.00 | 321.48 | 302.21 | 321.16 | 321.16 | 6.31% | 1,351,672 |
| Apr 21, 2025 | 320.54 | 321.53 | 299.65 | 302.09 | 302.09 | -6.24% | 1,111,461 |
| Apr 17, 2025 | 319.93 | 329.40 | 313.50 | 322.19 | 322.19 | -3.07% | 1,443,552 |
| Apr 16, 2025 | 336.25 | 340.88 | 330.88 | 332.38 | 332.38 | -0.93% | 1,171,821 |
| Apr 15, 2025 | 346.83 | 347.79 | 334.32 | 335.50 | 335.50 | -3.75% | 695,257 |
| Apr 14, 2025 | 345.53 | 351.95 | 338.90 | 348.57 | 348.57 | 1.03% | 467,396 |
| Apr 11, 2025 | 340.71 | 351.58 | 337.85 | 345.00 | 345.00 | 0.68% | 662,028 |
| Apr 10, 2025 | 340.07 | 350.84 | 335.89 | 342.68 | 342.68 | 0.76% | 779,029 |
| Apr 9, 2025 | 329.99 | 351.79 | 327.43 | 340.09 | 340.09 | 2.85% | 918,358 |
| Apr 8, 2025 | 355.70 | 358.89 | 326.72 | 330.66 | 330.66 | -2.86% | 1,294,189 |
| Apr 7, 2025 | 342.22 | 352.59 | 336.25 | 340.38 | 340.38 | -1.83% | 908,470 |
| Apr 4, 2025 | 351.53 | 359.97 | 341.55 | 346.71 | 346.71 | -1.85% | 1,049,919 |
| Apr 3, 2025 | 332.80 | 357.50 | 332.17 | 353.24 | 353.24 | 7.53% | 1,509,661 |
| Apr 2, 2025 | 326.82 | 329.32 | 322.53 | 328.49 | 328.49 | 0.24% | 384,125 |
| Apr 1, 2025 | 331.01 | 332.16 | 324.91 | 327.71 | 327.71 | -0.51% | 417,730 |
| Mar 31, 2025 | 322.00 | 331.02 | 320.21 | 329.39 | 329.39 | 2.03% | 518,991 |
| Mar 28, 2025 | 325.11 | 326.18 | 321.56 | 322.85 | 322.85 | -0.19% | 360,356 |
| Mar 27, 2025 | 320.99 | 324.17 | 316.28 | 323.47 | 323.47 | 0.01% | 505,570 |
| Mar 26, 2025 | 311.69 | 325.34 | 311.49 | 323.44 | 323.44 | 4.16% | 534,518 |
| Mar 25, 2025 | 315.46 | 315.46 | 308.44 | 310.53 | 310.53 | -0.68% | 366,112 |
| Mar 24, 2025 | 312.09 | 314.48 | 309.41 | 312.65 | 312.65 | 0.88% | 448,159 |
| Mar 21, 2025 | 314.40 | 317.91 | 307.29 | 309.93 | 309.93 | -1.69% | 1,047,049 |
| Mar 20, 2025 | 315.35 | 316.52 | 311.28 | 315.26 | 315.26 | 0.12% | 571,655 |