Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
155.13
-2.74 (-1.74%)
At close: Aug 1, 2025, 4:00 PM
155.48
+0.35 (0.23%)
After-hours: Aug 1, 2025, 7:53 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 159.31 | 160.49 | 153.01 | 155.13 | 155.13 | -1.74% | 2,006,633 |
| 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 |
| Jul 3, 2025 | 242.24 | 242.56 | 238.00 | 239.58 | 239.58 | 0.24% | 788,916 |
| Jul 2, 2025 | 267.70 | 268.15 | 236.37 | 239.00 | 239.00 | -21.97% | 3,101,843 |
| Jul 1, 2025 | 296.54 | 311.53 | 294.83 | 306.29 | 306.29 | 2.82% | 889,205 |
| Jun 30, 2025 | 295.92 | 298.39 | 294.00 | 297.90 | 297.90 | 0.29% | 689,430 |
| Jun 27, 2025 | 291.28 | 297.92 | 290.00 | 297.05 | 297.05 | 2.06% | 641,967 |
| Jun 26, 2025 | 296.00 | 303.76 | 289.46 | 291.06 | 291.06 | -1.05% | 744,141 |
| Jun 25, 2025 | 294.02 | 295.08 | 290.50 | 294.14 | 294.14 | -0.13% | 367,753 |
| Jun 24, 2025 | 291.25 | 295.44 | 288.70 | 294.51 | 294.51 | 1.16% | 514,560 |
| Jun 23, 2025 | 294.86 | 295.99 | 288.82 | 291.14 | 291.14 | -0.98% | 513,149 |
| Jun 20, 2025 | 295.92 | 297.79 | 291.28 | 294.01 | 294.01 | -0.45% | 921,322 |
| Jun 18, 2025 | 292.74 | 296.59 | 288.41 | 295.34 | 295.34 | 1.01% | 636,742 |
| Jun 17, 2025 | 289.29 | 295.50 | 289.29 | 292.40 | 292.40 | 0.74% | 521,919 |
| Jun 16, 2025 | 297.15 | 297.15 | 286.69 | 290.25 | 290.25 | -2.65% | 650,857 |
| Jun 13, 2025 | 292.24 | 298.50 | 290.87 | 298.14 | 298.14 | 1.59% | 630,610 |
| Jun 12, 2025 | 293.67 | 293.67 | 287.02 | 293.48 | 293.48 | -0.39% | 542,774 |
| Jun 11, 2025 | 294.78 | 299.50 | 292.03 | 294.62 | 294.62 | -0.36% | 675,823 |
| Jun 10, 2025 | 299.48 | 299.48 | 293.96 | 295.69 | 295.69 | -0.44% | 464,702 |
| Jun 9, 2025 | 299.99 | 300.36 | 293.07 | 297.00 | 297.00 | 0.04% | 438,633 |
| Jun 6, 2025 | 293.47 | 298.05 | 291.02 | 296.88 | 296.88 | 1.13% | 397,694 |
| Jun 5, 2025 | 291.84 | 294.50 | 290.59 | 293.56 | 293.56 | 0.32% | 441,722 |
| Jun 4, 2025 | 294.07 | 296.99 | 291.89 | 292.61 | 292.61 | -0.33% | 560,540 |
| Jun 3, 2025 | 295.30 | 297.34 | 289.96 | 293.59 | 293.59 | -1.26% | 654,536 |
| Jun 2, 2025 | 301.98 | 303.98 | 292.34 | 297.35 | 297.35 | -2.52% | 604,429 |
| May 30, 2025 | 304.10 | 308.43 | 301.25 | 305.04 | 305.04 | 0.39% | 1,008,212 |
| 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 |