Skip to main content
Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
283.81
-7.65 (-2.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

Molina Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025286.79300.51286.44291.46291.461.63%1,101,201
Feb 19, 2025268.60287.34267.97286.79286.796.79%1,276,178
Feb 18, 2025270.61274.06265.42268.56268.56-1.37%750,047
Feb 14, 2025271.75275.33269.99272.28272.280.59%640,913
Feb 13, 2025268.03271.76262.32270.67270.671.54%663,515
Feb 12, 2025273.67284.87266.20266.57266.57-2.38%949,318
Feb 11, 2025286.69286.69272.40273.06273.06-4.66%926,148
Feb 10, 2025285.00287.74281.00286.42286.420.86%782,521
Feb 7, 2025286.30291.46278.30283.97283.97-0.36%792,091
Feb 6, 2025287.09302.77281.40285.01285.01-10.09%1,520,875
Feb 5, 2025311.91318.04304.06317.01317.010.51%809,092
Feb 4, 2025317.67327.29313.43315.41315.41-3.06%800,184
Feb 3, 2025308.72327.41307.88325.36325.364.82%969,730
Jan 31, 2025311.81315.60309.62310.41310.41-0.79%404,653
Jan 30, 2025303.06313.78303.06312.89312.892.83%423,227
Jan 29, 2025307.67308.17301.55304.28304.28-1.02%679,161
Jan 28, 2025310.93313.70300.00307.42307.42-1.43%926,690
Jan 27, 2025308.53317.37308.00311.88311.882.48%437,601
Jan 24, 2025302.32306.11300.54304.33304.33-0.66%391,623
Jan 23, 2025307.55314.99302.37306.36306.361.22%599,886
Jan 22, 2025294.40304.31291.29302.67302.671.76%491,003
Jan 21, 2025288.87297.56288.08297.44297.443.92%714,122
Jan 17, 2025283.14286.87280.00286.21286.211.28%838,874
Jan 16, 2025285.00288.70281.48282.60282.60-1.94%833,629
Jan 15, 2025293.09294.53286.69288.18288.18-1.99%709,856
Jan 14, 2025292.27294.35289.76294.03294.03-0.14%330,740
Jan 13, 2025291.45295.48288.95294.45294.452.93%485,746
Jan 10, 2025298.05301.01273.89286.08286.08-4.32%722,826
Jan 8, 2025296.64299.70294.09298.99298.990.85%319,511
Jan 7, 2025298.53301.45295.06296.48296.48-0.61%289,500
Jan 6, 2025293.95302.48292.33298.31298.311.30%361,537
Jan 3, 2025287.78296.13286.85294.49294.492.52%402,780
Jan 2, 2025295.01297.10286.66287.24287.24-1.31%341,930
Dec 31, 2024291.02294.34289.87291.05291.050.58%300,542
Dec 30, 2024290.11290.88286.85289.38289.38-0.96%231,209
Dec 27, 2024293.18295.94291.32292.18292.18-0.68%272,151
Dec 26, 2024290.31297.39290.31294.18294.18-0.34%318,887
Dec 24, 2024292.34295.60290.51295.19295.190.23%130,888
Dec 23, 2024294.97295.81291.00294.50294.50-0.08%434,423
Dec 20, 2024294.47299.70293.27294.73294.730.41%1,516,158
Dec 19, 2024294.83296.78289.95293.52293.52-1.04%823,250
Dec 18, 2024293.43298.96291.29296.59296.591.65%886,166
Dec 17, 2024293.88298.69290.57291.78291.78-1.25%666,982
Dec 16, 2024301.97303.61293.95295.48295.48-2.49%723,145
Dec 13, 2024299.26305.96296.71303.02303.021.97%520,562
Dec 12, 2024301.60308.65296.36297.18297.18-1.04%748,473
Dec 11, 2024297.19301.87292.45300.31300.310.70%826,657
Dec 10, 2024301.31303.48295.52298.21298.21-2.72%717,346
Dec 9, 2024296.80307.98293.68306.54306.543.92%548,494
Dec 6, 2024302.30302.30292.33294.99294.99-1.81%651,537
Dec 5, 2024308.95309.17299.56300.42300.42-3.18%556,843
Dec 4, 2024312.53316.86307.50310.30310.30-0.51%647,665
Dec 3, 2024305.25315.41301.04311.90311.903.32%896,517
Dec 2, 2024299.58302.94294.47301.87301.871.33%539,719
Nov 29, 2024298.24301.82296.71297.90297.900.44%267,142
Nov 27, 2024297.08300.60294.66296.60296.60-0.08%434,880
Nov 26, 2024300.00300.00293.61296.84296.84-0.38%438,001
Nov 25, 2024293.64300.55292.28297.97297.972.47%1,250,785
Nov 22, 2024296.20297.33287.66290.79290.79-1.78%708,298
Nov 21, 2024293.64298.89288.05296.07296.070.49%727,739
Nov 20, 2024284.40294.81283.50294.64294.644.30%705,629
Nov 19, 2024290.00292.04281.95282.50282.50-3.32%800,496
Nov 18, 2024293.81296.40289.81292.19292.19-0.73%929,110
Nov 15, 2024306.22308.26292.62294.34294.34-3.81%712,051
Nov 14, 2024310.45316.40303.32306.00306.00-1.07%676,212
Nov 13, 2024319.30320.70307.59309.30309.30-3.01%954,228
Nov 12, 2024325.49329.76316.32318.91318.91-2.95%653,205
Nov 11, 2024333.87333.87326.39328.59328.59-0.32%714,838
Nov 8, 2024337.25342.52328.09329.65329.65-2.38%1,009,526
Nov 7, 2024328.18339.59326.47337.69337.693.52%578,758
Nov 6, 2024308.36334.62307.00326.20326.20-2.16%1,319,186
Nov 5, 2024330.01333.58325.92333.39333.390.83%443,010
Nov 4, 2024329.00334.97325.62330.66330.661.20%636,133
Nov 1, 2024321.77329.27320.90326.75326.751.72%601,396
Oct 31, 2024325.29327.07321.12321.22321.22-0.92%478,944
Oct 30, 2024322.49330.51321.44324.19324.190.33%508,553
Oct 29, 2024314.36324.10314.00323.13323.132.52%868,079
Oct 28, 2024326.74326.74315.12315.20315.20-3.18%834,447
Oct 25, 2024324.74342.54324.74325.54325.540.60%1,579,538
Oct 24, 2024325.00341.99318.05323.59323.5917.67%2,770,504
Oct 23, 2024286.07287.28272.69275.00275.00-3.16%1,662,230
Oct 22, 2024286.00286.97282.19283.96283.96-0.92%1,008,486
Oct 21, 2024289.22290.66285.76286.60286.60-1.08%948,203
Oct 18, 2024288.50290.77287.01289.72289.720.09%944,165
Oct 17, 2024295.00299.08285.00289.46289.46-12.55%2,381,923
Oct 16, 2024321.51331.15321.09331.00331.002.49%492,914
Oct 15, 2024330.00335.09322.53322.95322.95-5.05%753,987
Oct 14, 2024330.82342.24330.00340.12340.123.03%537,588
Oct 11, 2024325.39333.02325.39330.12330.121.44%381,556
Oct 10, 2024331.01331.01325.19325.43325.43-1.47%235,162
Oct 9, 2024326.31331.04326.31330.30330.301.65%320,400
Oct 8, 2024327.50327.50323.29324.93324.93-0.10%261,731
Oct 7, 2024329.62330.60324.93325.26325.26-1.64%392,424
Oct 4, 2024331.67334.00329.06330.67330.67-0.21%252,930
Oct 3, 2024332.07332.07326.25331.36331.36-0.13%316,701
Oct 2, 2024341.03341.03330.54331.80331.80-2.96%541,312
Oct 1, 2024345.89347.02341.44341.91341.91-0.77%272,083
Sep 30, 2024341.57346.36339.97344.56344.560.79%411,622
Sep 27, 2024340.53344.80339.30341.86341.860.99%389,637
Sep 26, 2024344.16345.36337.30338.52338.52-1.74%441,607