Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
187.27
+6.34 (3.50%)
Jan 14, 2026, 10:00 AM EST - Market open
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 181.35 | 184.00 | 181.01 | 186.95 | - | 3.33% | 51,324 |
| 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 |
| Nov 20, 2025 | 138.40 | 138.84 | 133.40 | 134.51 | 134.51 | -2.61% | 1,760,213 |
| Nov 19, 2025 | 142.12 | 142.46 | 137.04 | 138.12 | 138.12 | -2.17% | 2,149,288 |
| Nov 18, 2025 | 137.26 | 141.88 | 133.73 | 141.19 | 141.19 | 3.22% | 2,456,659 |
| Nov 17, 2025 | 137.51 | 141.43 | 136.60 | 136.79 | 136.79 | -0.55% | 1,719,208 |
| Nov 14, 2025 | 138.60 | 138.75 | 136.48 | 137.54 | 137.54 | -0.68% | 1,345,909 |
| Nov 13, 2025 | 140.11 | 141.80 | 138.26 | 138.48 | 138.48 | -1.81% | 1,866,092 |
| Nov 12, 2025 | 142.64 | 145.68 | 141.02 | 141.03 | 141.03 | -1.73% | 1,717,790 |
| Nov 11, 2025 | 142.25 | 145.00 | 140.02 | 143.52 | 143.52 | 1.86% | 1,615,900 |
| Nov 10, 2025 | 145.00 | 147.14 | 139.29 | 140.90 | 140.90 | -7.34% | 2,275,279 |
| Nov 7, 2025 | 147.55 | 152.17 | 145.03 | 152.06 | 152.06 | 3.36% | 1,707,518 |
| Nov 6, 2025 | 149.80 | 152.80 | 146.80 | 147.12 | 147.12 | -1.76% | 1,333,446 |
| Nov 5, 2025 | 151.02 | 152.95 | 147.73 | 149.75 | 149.75 | -1.28% | 1,545,978 |
| Nov 4, 2025 | 147.51 | 152.31 | 146.65 | 151.69 | 151.69 | 3.17% | 1,752,993 |
| Nov 3, 2025 | 152.50 | 153.49 | 146.13 | 147.03 | 147.03 | -3.94% | 2,239,760 |