Molina Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	180.70	183.23	177.75	178.04	178.04	-1.85%	1,396,058
Feb 3, 2026	181.49	185.40	179.13	181.40	181.40	0.12%	862,028
Feb 2, 2026	177.97	181.74	176.00	181.18	181.18	0.89%	1,146,719
Jan 30, 2026	183.38	185.90	176.88	179.59	179.59	-2.89%	1,603,851
Jan 29, 2026	187.65	191.60	183.00	184.93	184.93	-1.11%	1,548,830
Jan 28, 2026	179.90	187.81	179.81	187.00	187.00	1.56%	1,744,792
Jan 27, 2026	190.27	195.70	182.50	184.12	184.12	-8.42%	3,310,435
Jan 26, 2026	201.10	203.00	199.27	201.05	201.05	-0.42%	1,225,021
Jan 23, 2026	199.00	202.46	196.97	201.89	201.89	1.58%	909,051
Jan 22, 2026	193.41	199.00	193.41	198.75	198.75	2.13%	1,073,140
Jan 21, 2026	190.90	194.70	183.78	194.60	194.60	1.74%	1,039,725
Jan 20, 2026	189.99	193.92	186.81	191.27	191.27	-0.07%	1,258,085
Jan 16, 2026	191.50	194.35	188.45	191.40	191.40	-1.21%	924,531
Jan 15, 2026	188.30	195.01	184.73	193.74	193.74	2.57%	1,064,778
Jan 14, 2026	181.35	190.55	181.01	188.88	188.88	4.39%	1,034,858
Jan 13, 2026	182.16	183.20	180.16	180.93	180.93	-0.49%	563,216
Jan 12, 2026	181.53	182.39	178.71	181.82	181.82	0.18%	1,373,445
Jan 9, 2026	184.50	185.00	178.17	181.50	181.50	-1.09%	1,331,091
Jan 8, 2026	177.57	184.84	177.57	183.50	183.50	4.04%	1,680,630
Jan 7, 2026	185.53	188.55	176.24	176.38	176.38	-4.52%	1,299,546
Jan 6, 2026	182.56	186.46	181.41	184.73	184.73	1.06%	1,839,044
Jan 5, 2026	180.25	185.94	179.60	182.80	182.80	2.43%	1,805,819
Jan 2, 2026	174.00	180.97	171.25	178.46	178.46	2.84%	1,334,891
Dec 31, 2025	170.32	176.72	170.00	173.54	173.54	1.69%	1,625,501
Dec 30, 2025	171.03	174.55	169.55	170.66	170.66	2.47%	1,846,152
Dec 29, 2025	165.00	166.73	164.25	166.54	166.54	1.03%	749,158
Dec 26, 2025	163.16	165.04	162.19	164.84	164.84	0.84%	670,732
Dec 24, 2025	164.09	164.81	162.70	163.47	163.47	-0.34%	437,584
Dec 23, 2025	162.89	165.29	162.07	164.02	164.02	0.21%	796,147
Dec 22, 2025	163.50	165.74	160.98	163.68	163.68	-0.01%	853,664
Dec 19, 2025	162.41	166.09	161.47	163.69	163.69	0.60%	2,955,389
Dec 18, 2025	162.21	164.02	159.59	162.72	162.72	0.26%	1,347,535
Dec 17, 2025	160.77	163.96	157.20	162.30	162.30	0.88%	2,138,925
Dec 16, 2025	166.30	167.78	159.66	160.88	160.88	-3.38%	1,223,365
Dec 15, 2025	170.67	171.33	165.17	166.50	166.50	-1.19%	1,196,814
Dec 12, 2025	168.36	171.81	166.44	168.50	168.50	0.96%	1,780,596
Dec 11, 2025	159.38	171.00	159.00	166.90	166.90	3.97%	1,533,331
Dec 10, 2025	156.59	160.92	155.77	160.52	160.52	2.32%	1,174,398
Dec 9, 2025	156.91	159.07	153.68	156.88	156.88	0.88%	1,373,975
Dec 8, 2025	152.63	156.11	151.86	155.51	155.51	2.40%	1,898,670
Dec 5, 2025	150.66	152.00	149.48	151.86	151.86	0.86%	960,945
Dec 4, 2025	148.50	150.69	148.41	150.57	150.57	0.99%	1,083,698
Dec 3, 2025	146.38	151.00	145.76	149.09	149.09	2.14%	1,147,108
Dec 2, 2025	144.50	146.25	142.28	145.97	145.97	0.67%	1,836,767
Dec 1, 2025	148.22	148.61	144.94	145.00	145.00	-2.20%	1,633,442
Nov 28, 2025	149.01	149.49	147.55	148.26	148.26	-0.05%	542,795
Nov 26, 2025	146.50	148.67	144.76	148.33	148.33	1.06%	1,286,721
Nov 25, 2025	145.41	151.00	145.40	146.77	146.77	1.01%	1,602,536
Nov 24, 2025	150.00	151.31	141.48	145.30	145.30	2.64%	6,961,005
Nov 21, 2025	134.99	143.72	133.65	141.56	141.56	5.24%	2,310,282