Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
163.69
+0.97 (0.60%)
At close: Dec 19, 2025, 4:00 PM EST
163.03
-0.66 (-0.40%)
Pre-market: Dec 22, 2025, 8:50 AM EST
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 151.10 | 153.57 | 147.75 | 153.06 | 153.06 | 1.30% | 1,550,586 |
| Oct 30, 2025 | 160.00 | 160.11 | 151.02 | 151.10 | 151.10 | -5.73% | 1,887,715 |
| Oct 29, 2025 | 165.00 | 165.00 | 160.00 | 160.28 | 160.28 | -1.57% | 1,830,349 |
| Oct 28, 2025 | 165.00 | 165.00 | 160.15 | 162.84 | 162.84 | 0.40% | 1,364,926 |
| Oct 27, 2025 | 163.87 | 164.88 | 160.00 | 162.19 | 162.19 | -0.69% | 2,195,300 |
| Oct 24, 2025 | 160.40 | 166.31 | 159.50 | 163.32 | 163.32 | 1.44% | 3,511,612 |
| Oct 23, 2025 | 157.05 | 161.41 | 152.25 | 161.00 | 161.00 | -17.49% | 7,847,118 |
| Oct 22, 2025 | 196.24 | 197.98 | 192.85 | 195.13 | 195.13 | -0.85% | 2,759,716 |
| Oct 21, 2025 | 193.87 | 199.22 | 187.23 | 196.80 | 196.80 | -0.35% | 1,546,046 |
| Oct 20, 2025 | 193.10 | 198.84 | 192.76 | 197.49 | 197.49 | 2.50% | 1,051,737 |
| Oct 17, 2025 | 188.71 | 192.76 | 187.43 | 192.68 | 192.68 | 2.18% | 875,916 |
| Oct 16, 2025 | 188.33 | 192.18 | 186.00 | 188.56 | 188.56 | -1.99% | 1,113,249 |
| Oct 15, 2025 | 192.27 | 193.33 | 188.40 | 192.39 | 192.39 | -1.28% | 970,781 |
| Oct 14, 2025 | 192.32 | 196.24 | 191.70 | 194.89 | 194.89 | 0.32% | 804,764 |
| Oct 13, 2025 | 193.66 | 196.54 | 192.19 | 194.27 | 194.27 | 0.11% | 749,867 |
| Oct 10, 2025 | 201.89 | 201.89 | 193.27 | 194.05 | 194.05 | -3.15% | 838,029 |