Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
286.21
+3.61 (1.28%)
Jan 17, 2025, 4:00 PM EST - Market closed
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 293.09 | 294.53 | 286.69 | 288.18 | 288.18 | -1.99% | 709,856 |
| Jan 14, 2025 | 292.27 | 294.35 | 289.76 | 294.03 | 294.03 | -0.14% | 330,740 |
| Jan 13, 2025 | 291.45 | 295.48 | 288.95 | 294.45 | 294.45 | 2.93% | 485,746 |
| Jan 10, 2025 | 298.05 | 301.01 | 273.89 | 286.08 | 286.08 | -4.32% | 722,826 |
| Jan 8, 2025 | 296.64 | 299.70 | 294.09 | 298.99 | 298.99 | 0.85% | 319,511 |
| Jan 7, 2025 | 298.53 | 301.45 | 295.06 | 296.48 | 296.48 | -0.61% | 289,500 |
| Jan 6, 2025 | 293.95 | 302.48 | 292.33 | 298.31 | 298.31 | 1.30% | 361,537 |
| Jan 3, 2025 | 287.78 | 296.13 | 286.85 | 294.49 | 294.49 | 2.52% | 402,780 |
| Jan 2, 2025 | 295.01 | 297.10 | 286.66 | 287.24 | 287.24 | -1.31% | 341,930 |
| Dec 31, 2024 | 291.02 | 294.34 | 289.87 | 291.05 | 291.05 | 0.58% | 300,542 |
| Dec 30, 2024 | 290.11 | 290.88 | 286.85 | 289.38 | 289.38 | -0.96% | 231,209 |
| Dec 27, 2024 | 293.18 | 295.94 | 291.32 | 292.18 | 292.18 | -0.68% | 272,151 |
| Dec 26, 2024 | 290.31 | 297.39 | 290.31 | 294.18 | 294.18 | -0.34% | 318,887 |
| Dec 24, 2024 | 292.34 | 295.60 | 290.51 | 295.19 | 295.19 | 0.23% | 130,888 |
| Dec 23, 2024 | 294.97 | 295.81 | 291.00 | 294.50 | 294.50 | -0.08% | 434,423 |
| Dec 20, 2024 | 294.47 | 299.70 | 293.27 | 294.73 | 294.73 | 0.41% | 1,516,158 |
| Dec 19, 2024 | 294.83 | 296.78 | 289.95 | 293.52 | 293.52 | -1.04% | 823,250 |
| Dec 18, 2024 | 293.43 | 298.96 | 291.29 | 296.59 | 296.59 | 1.65% | 886,166 |
| Dec 17, 2024 | 293.88 | 298.69 | 290.57 | 291.78 | 291.78 | -1.25% | 666,982 |
| Dec 16, 2024 | 301.97 | 303.61 | 293.95 | 295.48 | 295.48 | -2.49% | 723,145 |
| Dec 13, 2024 | 299.26 | 305.96 | 296.71 | 303.02 | 303.02 | 1.97% | 520,562 |
| Dec 12, 2024 | 301.60 | 308.65 | 296.36 | 297.18 | 297.18 | -1.04% | 748,473 |
| Dec 11, 2024 | 297.19 | 301.87 | 292.45 | 300.31 | 300.31 | 0.70% | 826,657 |
| Dec 10, 2024 | 301.31 | 303.48 | 295.52 | 298.21 | 298.21 | -2.72% | 717,346 |
| Dec 9, 2024 | 296.80 | 307.98 | 293.68 | 306.54 | 306.54 | 3.92% | 548,494 |
| Dec 6, 2024 | 302.30 | 302.30 | 292.33 | 294.99 | 294.99 | -1.81% | 651,537 |
| Dec 5, 2024 | 308.95 | 309.17 | 299.56 | 300.42 | 300.42 | -3.18% | 556,843 |
| Dec 4, 2024 | 312.53 | 316.86 | 307.50 | 310.30 | 310.30 | -0.51% | 647,665 |
| Dec 3, 2024 | 305.25 | 315.41 | 301.04 | 311.90 | 311.90 | 3.32% | 896,517 |
| Dec 2, 2024 | 299.58 | 302.94 | 294.47 | 301.87 | 301.87 | 1.33% | 539,719 |
| Nov 29, 2024 | 298.24 | 301.82 | 296.71 | 297.90 | 297.90 | 0.44% | 267,142 |
| Nov 27, 2024 | 297.08 | 300.60 | 294.66 | 296.60 | 296.60 | -0.08% | 434,880 |
| Nov 26, 2024 | 300.00 | 300.00 | 293.61 | 296.84 | 296.84 | -0.38% | 438,001 |
| Nov 25, 2024 | 293.64 | 300.55 | 292.28 | 297.97 | 297.97 | 2.47% | 1,250,785 |
| Nov 22, 2024 | 296.20 | 297.33 | 287.66 | 290.79 | 290.79 | -1.78% | 708,298 |
| Nov 21, 2024 | 293.64 | 298.89 | 288.05 | 296.07 | 296.07 | 0.49% | 727,739 |
| Nov 20, 2024 | 284.40 | 294.81 | 283.50 | 294.64 | 294.64 | 4.30% | 705,629 |
| Nov 19, 2024 | 290.00 | 292.04 | 281.95 | 282.50 | 282.50 | -3.32% | 800,496 |
| Nov 18, 2024 | 293.81 | 296.40 | 289.81 | 292.19 | 292.19 | -0.73% | 929,110 |
| Nov 15, 2024 | 306.22 | 308.26 | 292.62 | 294.34 | 294.34 | -3.81% | 712,051 |
| Nov 14, 2024 | 310.45 | 316.40 | 303.32 | 306.00 | 306.00 | -1.07% | 676,212 |
| Nov 13, 2024 | 319.30 | 320.70 | 307.59 | 309.30 | 309.30 | -3.01% | 954,228 |
| Nov 12, 2024 | 325.49 | 329.76 | 316.32 | 318.91 | 318.91 | -2.95% | 653,205 |
| Nov 11, 2024 | 333.87 | 333.87 | 326.39 | 328.59 | 328.59 | -0.32% | 714,838 |
| Nov 8, 2024 | 337.25 | 342.52 | 328.09 | 329.65 | 329.65 | -2.38% | 1,009,526 |
| Nov 7, 2024 | 328.18 | 339.59 | 326.47 | 337.69 | 337.69 | 3.52% | 578,758 |
| Nov 6, 2024 | 308.36 | 334.62 | 307.00 | 326.20 | 326.20 | -2.16% | 1,319,186 |
| Nov 5, 2024 | 330.01 | 333.58 | 325.92 | 333.39 | 333.39 | 0.83% | 443,010 |
| Nov 4, 2024 | 329.00 | 334.97 | 325.62 | 330.66 | 330.66 | 1.20% | 636,133 |
| Nov 1, 2024 | 321.77 | 329.27 | 320.90 | 326.75 | 326.75 | 1.72% | 601,396 |
| Oct 31, 2024 | 325.29 | 327.07 | 321.12 | 321.22 | 321.22 | -0.92% | 478,944 |
| Oct 30, 2024 | 322.49 | 330.51 | 321.44 | 324.19 | 324.19 | 0.33% | 508,553 |
| Oct 29, 2024 | 314.36 | 324.10 | 314.00 | 323.13 | 323.13 | 2.52% | 868,079 |
| Oct 28, 2024 | 326.74 | 326.74 | 315.12 | 315.20 | 315.20 | -3.18% | 834,447 |
| Oct 25, 2024 | 324.74 | 342.54 | 324.74 | 325.54 | 325.54 | 0.60% | 1,579,538 |
| Oct 24, 2024 | 325.00 | 341.99 | 318.05 | 323.59 | 323.59 | 17.67% | 2,770,504 |
| Oct 23, 2024 | 286.07 | 287.28 | 272.69 | 275.00 | 275.00 | -3.16% | 1,662,230 |
| Oct 22, 2024 | 286.00 | 286.97 | 282.19 | 283.96 | 283.96 | -0.92% | 1,008,486 |
| Oct 21, 2024 | 289.22 | 290.66 | 285.76 | 286.60 | 286.60 | -1.08% | 948,203 |
| Oct 18, 2024 | 288.50 | 290.77 | 287.01 | 289.72 | 289.72 | 0.09% | 944,165 |
| Oct 17, 2024 | 295.00 | 299.08 | 285.00 | 289.46 | 289.46 | -12.55% | 2,381,923 |
| Oct 16, 2024 | 321.51 | 331.15 | 321.09 | 331.00 | 331.00 | 2.49% | 492,914 |
| Oct 15, 2024 | 330.00 | 335.09 | 322.53 | 322.95 | 322.95 | -5.05% | 753,987 |
| Oct 14, 2024 | 330.82 | 342.24 | 330.00 | 340.12 | 340.12 | 3.03% | 537,588 |
| Oct 11, 2024 | 325.39 | 333.02 | 325.39 | 330.12 | 330.12 | 1.44% | 381,556 |
| Oct 10, 2024 | 331.01 | 331.01 | 325.19 | 325.43 | 325.43 | -1.47% | 235,162 |
| Oct 9, 2024 | 326.31 | 331.04 | 326.31 | 330.30 | 330.30 | 1.65% | 320,400 |
| Oct 8, 2024 | 327.50 | 327.50 | 323.29 | 324.93 | 324.93 | -0.10% | 261,731 |
| Oct 7, 2024 | 329.62 | 330.60 | 324.93 | 325.26 | 325.26 | -1.64% | 392,424 |
| Oct 4, 2024 | 331.67 | 334.00 | 329.06 | 330.67 | 330.67 | -0.21% | 252,930 |
| Oct 3, 2024 | 332.07 | 332.07 | 326.25 | 331.36 | 331.36 | -0.13% | 316,701 |
| Oct 2, 2024 | 341.03 | 341.03 | 330.54 | 331.80 | 331.80 | -2.96% | 541,312 |
| Oct 1, 2024 | 345.89 | 347.02 | 341.44 | 341.91 | 341.91 | -0.77% | 272,083 |
| Sep 30, 2024 | 341.57 | 346.36 | 339.97 | 344.56 | 344.56 | 0.79% | 411,622 |
| Sep 27, 2024 | 340.53 | 344.80 | 339.30 | 341.86 | 341.86 | 0.99% | 389,637 |
| Sep 26, 2024 | 344.16 | 345.36 | 337.30 | 338.52 | 338.52 | -1.74% | 441,607 |
| Sep 25, 2024 | 348.74 | 348.74 | 341.87 | 344.50 | 344.50 | -0.52% | 324,408 |
| Sep 24, 2024 | 346.04 | 348.83 | 344.89 | 346.29 | 346.29 | -0.49% | 414,465 |
| Sep 23, 2024 | 351.48 | 352.49 | 347.53 | 347.98 | 347.98 | -0.98% | 418,658 |
| Sep 20, 2024 | 349.63 | 353.35 | 347.62 | 351.42 | 351.42 | 0.43% | 588,217 |
| Sep 19, 2024 | 358.52 | 359.48 | 349.21 | 349.91 | 349.91 | -1.48% | 395,903 |
| Sep 18, 2024 | 352.97 | 359.04 | 350.98 | 355.15 | 355.15 | 0.59% | 338,254 |
| Sep 17, 2024 | 360.36 | 361.80 | 350.33 | 353.05 | 353.05 | -2.14% | 550,049 |
| Sep 16, 2024 | 361.39 | 365.23 | 358.73 | 360.77 | 360.77 | 0.72% | 523,291 |
| Sep 13, 2024 | 353.87 | 358.36 | 350.36 | 358.20 | 358.20 | 1.49% | 391,852 |
| Sep 12, 2024 | 345.37 | 353.15 | 342.27 | 352.94 | 352.94 | 2.38% | 524,566 |
| Sep 11, 2024 | 335.58 | 346.39 | 335.58 | 344.73 | 344.73 | 3.71% | 781,255 |
| Sep 10, 2024 | 324.23 | 335.57 | 324.23 | 332.40 | 332.40 | 2.68% | 656,837 |
| Sep 9, 2024 | 326.60 | 329.90 | 322.79 | 323.72 | 323.72 | -1.15% | 576,669 |
| Sep 6, 2024 | 332.68 | 334.47 | 326.21 | 327.48 | 327.48 | -1.10% | 408,610 |
| Sep 5, 2024 | 332.93 | 334.80 | 326.07 | 331.12 | 331.12 | -0.04% | 565,244 |
| Sep 4, 2024 | 353.56 | 356.52 | 321.64 | 331.24 | 331.24 | -6.96% | 1,064,924 |
| Sep 3, 2024 | 350.31 | 359.16 | 350.31 | 356.03 | 356.03 | 1.78% | 380,966 |
| Aug 30, 2024 | 349.57 | 351.41 | 347.14 | 349.79 | 349.79 | -0.22% | 474,506 |
| Aug 29, 2024 | 354.27 | 354.27 | 347.53 | 350.56 | 350.56 | -0.53% | 375,332 |
| Aug 28, 2024 | 350.91 | 353.25 | 347.30 | 352.42 | 352.42 | 0.75% | 646,760 |
| Aug 27, 2024 | 348.40 | 351.75 | 345.94 | 349.81 | 349.81 | 0.73% | 359,721 |
| Aug 26, 2024 | 346.52 | 352.68 | 345.67 | 347.29 | 347.29 | 0.43% | 370,352 |