Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
144.00
-3.55 (-2.41%)
Apr 9, 2026, 10:45 AM EDT - Market open
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 147.18 | 149.04 | 144.34 | 144.71 | - | -1.92% | 95,109 |
| Apr 8, 2026 | 143.00 | 147.61 | 141.13 | 147.55 | 147.55 | 4.25% | 1,219,656 |
| Apr 7, 2026 | 147.75 | 148.00 | 138.66 | 141.53 | 141.53 | -1.28% | 1,515,621 |
| Apr 6, 2026 | 140.19 | 145.05 | 140.12 | 143.36 | 143.36 | 2.86% | 947,443 |
| Apr 2, 2026 | 136.18 | 140.50 | 134.07 | 139.38 | 139.38 | 2.62% | 1,246,634 |
| Apr 1, 2026 | 133.02 | 138.83 | 131.50 | 135.82 | 135.82 | 1.89% | 1,050,107 |
| Mar 31, 2026 | 131.64 | 137.40 | 131.23 | 133.30 | 133.30 | 1.39% | 1,108,764 |
| Mar 30, 2026 | 135.55 | 135.55 | 131.20 | 131.47 | 131.47 | -1.91% | 860,478 |
| Mar 27, 2026 | 137.57 | 139.96 | 132.76 | 134.03 | 134.03 | -3.44% | 1,051,262 |
| Mar 26, 2026 | 137.89 | 141.00 | 137.75 | 138.80 | 138.80 | -0.74% | 955,568 |
| Mar 25, 2026 | 142.40 | 144.31 | 136.45 | 139.84 | 139.84 | -1.34% | 1,124,165 |
| Mar 24, 2026 | 136.34 | 142.17 | 132.88 | 141.74 | 141.74 | 4.81% | 1,497,282 |
| Mar 23, 2026 | 138.88 | 139.75 | 134.08 | 135.24 | 135.24 | -2.99% | 2,367,891 |
| Mar 20, 2026 | 139.83 | 142.10 | 138.40 | 139.41 | 139.41 | -1.97% | 11,068,432 |
| Mar 19, 2026 | 148.78 | 151.28 | 142.20 | 142.21 | 142.21 | -4.32% | 1,265,248 |
| Mar 18, 2026 | 143.00 | 149.25 | 141.07 | 148.63 | 148.63 | 3.24% | 1,320,198 |
| Mar 17, 2026 | 148.69 | 149.06 | 143.51 | 143.96 | 143.96 | -1.73% | 1,115,821 |
| Mar 16, 2026 | 149.51 | 150.74 | 146.13 | 146.49 | 146.49 | -1.82% | 1,836,487 |
| Mar 13, 2026 | 151.73 | 153.23 | 147.79 | 149.20 | 149.20 | 0.01% | 1,555,795 |
| Mar 12, 2026 | 145.24 | 151.25 | 144.23 | 149.19 | 149.19 | 1.63% | 1,832,417 |
| Mar 11, 2026 | 141.33 | 147.81 | 140.00 | 146.80 | 146.80 | 3.88% | 1,508,261 |
| Mar 10, 2026 | 146.53 | 146.53 | 137.61 | 141.32 | 141.32 | -3.23% | 1,558,951 |
| Mar 9, 2026 | 144.54 | 148.19 | 140.10 | 146.03 | 146.03 | 1.08% | 1,150,877 |
| Mar 6, 2026 | 149.11 | 149.12 | 144.46 | 144.47 | 144.47 | -2.19% | 1,376,016 |
| Mar 5, 2026 | 148.80 | 150.78 | 145.36 | 147.71 | 147.71 | -1.55% | 739,859 |
| Mar 4, 2026 | 144.00 | 151.33 | 144.00 | 150.04 | 150.04 | 3.61% | 918,958 |
| Mar 3, 2026 | 150.33 | 150.33 | 142.50 | 144.81 | 144.81 | -4.99% | 1,268,436 |
| Mar 2, 2026 | 151.63 | 152.77 | 148.76 | 152.42 | 152.42 | -1.06% | 1,211,748 |
| Feb 27, 2026 | 147.55 | 154.96 | 145.20 | 154.05 | 154.05 | 5.25% | 2,550,566 |
| Feb 26, 2026 | 145.96 | 148.87 | 143.77 | 146.36 | 146.36 | 0.56% | 1,422,188 |
| Feb 25, 2026 | 150.03 | 153.96 | 145.18 | 145.55 | 145.55 | -1.86% | 1,262,154 |
| Feb 24, 2026 | 157.73 | 158.59 | 146.81 | 148.31 | 148.31 | -5.06% | 1,734,692 |
| Feb 23, 2026 | 150.90 | 156.90 | 150.40 | 156.21 | 156.21 | 3.45% | 1,778,375 |
| Feb 20, 2026 | 145.93 | 151.09 | 142.07 | 151.00 | 151.00 | 1.86% | 2,017,438 |
| Feb 19, 2026 | 144.60 | 148.56 | 140.92 | 148.24 | 148.24 | 3.95% | 1,714,518 |
| Feb 18, 2026 | 135.45 | 143.11 | 134.09 | 142.61 | 142.61 | 5.11% | 1,934,824 |
| Feb 17, 2026 | 135.07 | 137.42 | 133.15 | 135.68 | 135.68 | 0.24% | 1,536,540 |
| Feb 13, 2026 | 128.38 | 135.38 | 128.38 | 135.35 | 135.35 | 6.82% | 1,534,401 |
| Feb 12, 2026 | 123.00 | 128.78 | 122.90 | 126.71 | 126.71 | 3.31% | 1,833,955 |
| Feb 11, 2026 | 124.94 | 126.50 | 121.06 | 122.65 | 122.65 | -2.22% | 2,499,405 |
| Feb 10, 2026 | 128.00 | 129.12 | 125.34 | 125.43 | 125.43 | -1.65% | 2,947,318 |
| Feb 9, 2026 | 132.00 | 135.94 | 123.71 | 127.53 | 127.53 | -3.18% | 4,654,915 |
| Feb 6, 2026 | 125.97 | 136.50 | 125.00 | 131.72 | 131.72 | -25.51% | 10,326,626 |
| Feb 5, 2026 | 176.63 | 180.59 | 176.32 | 176.84 | 176.84 | -0.67% | 1,858,480 |
| 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 |