Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
322.20
-3.66 (-1.12%)
At close: May 9, 2025, 4:00 PM
322.20
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

Molina Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025326.18327.29321.65322.20322.20-1.12%602,871
May 8, 2025328.25329.67324.26325.86325.86-0.35%553,810
May 7, 2025320.54327.31317.61327.02327.023.42%522,673
May 6, 2025317.07318.90313.48316.20316.20-1.07%435,281
May 5, 2025318.88323.12315.03319.63319.630.50%460,298
May 2, 2025316.62319.50312.49318.04318.041.60%569,133
May 1, 2025324.56325.49312.77313.04313.04-4.27%671,381
Apr 30, 2025323.82327.97319.65327.01327.012.25%897,654
Apr 29, 2025320.72325.44316.78319.82319.82-0.12%687,332
Apr 28, 2025315.87320.64313.43320.20320.201.81%624,445
Apr 25, 2025314.04315.88301.45314.51314.510.22%755,042
Apr 24, 2025333.20333.22306.92313.81313.81-5.48%1,476,273
Apr 23, 2025322.14332.98321.78332.00332.003.38%894,126
Apr 22, 2025305.00321.48302.21321.16321.166.31%1,351,672
Apr 21, 2025320.54321.53299.65302.09302.09-6.24%1,111,461
Apr 17, 2025319.93329.40313.50322.19322.19-3.07%1,443,552
Apr 16, 2025336.25340.88330.88332.38332.38-0.93%1,171,821
Apr 15, 2025346.83347.79334.32335.50335.50-3.75%695,257
Apr 14, 2025345.53351.95338.90348.57348.571.03%467,396
Apr 11, 2025340.71351.58337.85345.00345.000.68%662,028
Apr 10, 2025340.07350.84335.89342.68342.680.76%779,029
Apr 9, 2025329.99351.79327.43340.09340.092.85%918,358
Apr 8, 2025355.70358.89326.72330.66330.66-2.86%1,294,189
Apr 7, 2025342.22352.59336.25340.38340.38-1.83%908,470
Apr 4, 2025351.53359.97341.55346.71346.71-1.85%1,049,919
Apr 3, 2025332.80357.50332.17353.24353.247.53%1,509,661
Apr 2, 2025326.82329.32322.53328.49328.490.24%384,125
Apr 1, 2025331.01332.16324.91327.71327.71-0.51%417,730
Mar 31, 2025322.00331.02320.21329.39329.392.03%518,991
Mar 28, 2025325.11326.18321.56322.85322.85-0.19%360,356
Mar 27, 2025320.99324.17316.28323.47323.470.01%505,570
Mar 26, 2025311.69325.34311.49323.44323.444.16%534,518
Mar 25, 2025315.46315.46308.44310.53310.53-0.68%366,112
Mar 24, 2025312.09314.48309.41312.65312.650.88%448,159
Mar 21, 2025314.40317.91307.29309.93309.93-1.69%1,047,049
Mar 20, 2025315.35316.52311.28315.26315.260.12%571,655
Mar 19, 2025315.83318.15311.61314.87314.87-0.69%545,425
Mar 18, 2025317.22318.17314.66317.07317.070.35%401,025
Mar 17, 2025307.71317.15305.99315.97315.972.51%520,078
Mar 14, 2025312.24313.31305.96308.22308.22-0.92%863,507
Mar 13, 2025314.97314.97306.66311.07311.07-1.24%804,118
Mar 12, 2025321.20326.84312.64314.97314.97-3.03%791,119
Mar 11, 2025333.99335.69323.18324.81324.81-2.54%723,577
Mar 10, 2025328.36338.33327.05333.27333.271.81%820,803
Mar 7, 2025321.78335.67321.25327.33327.331.08%1,060,987
Mar 6, 2025311.82324.21309.00323.83323.833.83%844,009
Mar 5, 2025309.29315.64307.57311.89311.891.76%874,936
Mar 4, 2025302.06314.08302.06306.49306.491.21%987,962
Mar 3, 2025302.81305.51299.88302.84302.840.57%845,250
Feb 28, 2025290.49302.92290.49301.12301.122.78%1,193,633