Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
322.85
-0.62 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
322.98
+0.13 (0.04%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 315.83 | 318.15 | 311.61 | 314.87 | 314.87 | -0.69% | 545,425 |
| Mar 18, 2025 | 317.22 | 318.17 | 314.66 | 317.07 | 317.07 | 0.35% | 401,025 |
| Mar 17, 2025 | 307.71 | 317.15 | 305.99 | 315.97 | 315.97 | 2.51% | 520,078 |
| Mar 14, 2025 | 312.24 | 313.31 | 305.96 | 308.22 | 308.22 | -0.92% | 863,507 |
| Mar 13, 2025 | 314.97 | 314.97 | 306.66 | 311.07 | 311.07 | -1.24% | 804,118 |
| Mar 12, 2025 | 321.20 | 326.84 | 312.64 | 314.97 | 314.97 | -3.03% | 791,119 |
| Mar 11, 2025 | 333.99 | 335.69 | 323.18 | 324.81 | 324.81 | -2.54% | 723,577 |
| Mar 10, 2025 | 328.36 | 338.33 | 327.05 | 333.27 | 333.27 | 1.81% | 820,803 |
| Mar 7, 2025 | 321.78 | 335.67 | 321.25 | 327.33 | 327.33 | 1.08% | 1,060,987 |
| Mar 6, 2025 | 311.82 | 324.21 | 309.00 | 323.83 | 323.83 | 3.83% | 844,009 |
| Mar 5, 2025 | 309.29 | 315.64 | 307.57 | 311.89 | 311.89 | 1.76% | 874,936 |
| Mar 4, 2025 | 302.06 | 314.08 | 302.06 | 306.49 | 306.49 | 1.21% | 987,962 |
| Mar 3, 2025 | 302.81 | 305.51 | 299.88 | 302.84 | 302.84 | 0.57% | 845,250 |
| Feb 28, 2025 | 290.49 | 302.92 | 290.49 | 301.12 | 301.12 | 2.78% | 1,193,633 |
| Feb 27, 2025 | 290.20 | 302.00 | 289.99 | 292.98 | 292.98 | 2.90% | 1,148,130 |
| Feb 26, 2025 | 302.36 | 304.25 | 278.15 | 284.71 | 284.71 | -6.95% | 1,497,037 |
| Feb 25, 2025 | 285.00 | 307.46 | 285.00 | 305.97 | 305.97 | 6.45% | 1,069,419 |
| Feb 24, 2025 | 282.58 | 293.98 | 279.52 | 287.42 | 287.42 | 1.27% | 779,581 |
| Feb 21, 2025 | 282.57 | 295.00 | 282.07 | 283.81 | 283.81 | -2.62% | 1,063,440 |
| Feb 20, 2025 | 286.79 | 300.51 | 286.44 | 291.46 | 291.46 | 1.63% | 1,101,201 |
| Feb 19, 2025 | 268.60 | 287.34 | 267.97 | 286.79 | 286.79 | 6.79% | 1,276,178 |
| Feb 18, 2025 | 270.61 | 274.06 | 265.42 | 268.56 | 268.56 | -1.37% | 750,047 |
| Feb 14, 2025 | 271.75 | 275.33 | 269.99 | 272.28 | 272.28 | 0.59% | 640,913 |
| Feb 13, 2025 | 268.03 | 271.76 | 262.32 | 270.67 | 270.67 | 1.54% | 663,515 |
| Feb 12, 2025 | 273.67 | 284.87 | 266.20 | 266.57 | 266.57 | -2.38% | 949,318 |
| Feb 11, 2025 | 286.69 | 286.69 | 272.40 | 273.06 | 273.06 | -4.66% | 926,148 |
| Feb 10, 2025 | 285.00 | 287.74 | 281.00 | 286.42 | 286.42 | 0.86% | 782,521 |
| Feb 7, 2025 | 286.30 | 291.46 | 278.30 | 283.97 | 283.97 | -0.36% | 792,091 |
| Feb 6, 2025 | 287.09 | 302.77 | 281.40 | 285.01 | 285.01 | -10.09% | 1,520,875 |
| Feb 5, 2025 | 311.91 | 318.04 | 304.06 | 317.01 | 317.01 | 0.51% | 809,092 |
| Feb 4, 2025 | 317.67 | 327.29 | 313.43 | 315.41 | 315.41 | -3.06% | 800,184 |
| Feb 3, 2025 | 308.72 | 327.41 | 307.88 | 325.36 | 325.36 | 4.82% | 969,730 |
| Jan 31, 2025 | 311.81 | 315.60 | 309.62 | 310.41 | 310.41 | -0.79% | 404,653 |
| Jan 30, 2025 | 303.06 | 313.78 | 303.06 | 312.89 | 312.89 | 2.83% | 423,227 |
| Jan 29, 2025 | 307.67 | 308.17 | 301.55 | 304.28 | 304.28 | -1.02% | 679,161 |
| Jan 28, 2025 | 310.93 | 313.70 | 300.00 | 307.42 | 307.42 | -1.43% | 926,690 |
| Jan 27, 2025 | 308.53 | 317.37 | 308.00 | 311.88 | 311.88 | 2.48% | 437,601 |
| Jan 24, 2025 | 302.32 | 306.11 | 300.54 | 304.33 | 304.33 | -0.66% | 391,623 |
| Jan 23, 2025 | 307.55 | 314.99 | 302.37 | 306.36 | 306.36 | 1.22% | 599,886 |
| Jan 22, 2025 | 294.40 | 304.31 | 291.29 | 302.67 | 302.67 | 1.76% | 491,003 |
| Jan 21, 2025 | 288.87 | 297.56 | 288.08 | 297.44 | 297.44 | 3.92% | 714,122 |
| Jan 17, 2025 | 283.14 | 286.87 | 280.00 | 286.21 | 286.21 | 1.28% | 838,874 |
| Jan 16, 2025 | 285.00 | 288.70 | 281.48 | 282.60 | 282.60 | -1.94% | 833,629 |