Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
151.10
-9.18 (-5.73%)
At close: Oct 30, 2025, 4:00 PM EDT
153.00
+1.90 (1.26%)
After-hours: Oct 30, 2025, 7:59 PM EDT
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 160.00 | 160.11 | 151.02 | 151.10 | 151.10 | -5.73% | 1,877,757 |
| 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 |
| Oct 9, 2025 | 204.80 | 204.80 | 200.16 | 200.36 | 200.36 | -1.26% | 993,766 |
| Oct 8, 2025 | 204.00 | 205.47 | 200.60 | 202.92 | 202.92 | -0.17% | 880,574 |
| Oct 7, 2025 | 203.86 | 206.89 | 202.40 | 203.26 | 203.26 | 1.34% | 1,149,856 |
| Oct 6, 2025 | 202.10 | 204.20 | 199.77 | 200.57 | 200.57 | -0.69% | 854,420 |
| Oct 3, 2025 | 194.99 | 203.27 | 194.99 | 201.97 | 201.97 | 3.97% | 1,048,084 |
| Oct 2, 2025 | 191.64 | 196.53 | 190.80 | 194.25 | 194.25 | 0.76% | 808,410 |
| Oct 1, 2025 | 192.38 | 194.71 | 190.37 | 192.79 | 192.79 | 0.75% | 618,749 |
| Sep 30, 2025 | 192.93 | 195.56 | 191.18 | 191.36 | 191.36 | -0.82% | 795,985 |
| Sep 29, 2025 | 192.00 | 193.87 | 189.45 | 192.95 | 192.95 | 0.51% | 720,301 |
| Sep 26, 2025 | 189.66 | 195.16 | 189.01 | 191.98 | 191.98 | 1.42% | 1,080,320 |
| Sep 25, 2025 | 188.85 | 190.50 | 185.19 | 189.30 | 189.30 | -0.74% | 1,681,276 |
| Sep 24, 2025 | 182.44 | 192.73 | 181.93 | 190.71 | 190.71 | 4.46% | 1,473,592 |
| Sep 23, 2025 | 181.87 | 185.32 | 181.87 | 182.56 | 182.56 | 0.38% | 974,486 |
| Sep 22, 2025 | 174.79 | 182.64 | 174.00 | 181.87 | 181.87 | 3.84% | 1,089,402 |
| Sep 19, 2025 | 179.00 | 180.48 | 174.83 | 175.14 | 175.14 | -2.54% | 2,064,296 |
| Sep 18, 2025 | 177.16 | 180.95 | 176.25 | 179.71 | 179.71 | 1.92% | 733,009 |
| Sep 17, 2025 | 176.92 | 181.20 | 175.68 | 176.32 | 176.32 | -0.07% | 980,864 |
| Sep 16, 2025 | 177.49 | 178.44 | 174.37 | 176.45 | 176.45 | 0.19% | 861,717 |
| Sep 15, 2025 | 181.09 | 181.66 | 174.72 | 176.11 | 176.11 | -2.64% | 947,713 |
| Sep 12, 2025 | 187.62 | 189.48 | 180.38 | 180.88 | 180.88 | -4.01% | 1,011,486 |
| Sep 11, 2025 | 194.61 | 197.79 | 187.20 | 188.44 | 188.44 | 5.19% | 1,540,602 |
| Sep 10, 2025 | 179.94 | 181.59 | 175.01 | 179.15 | 179.15 | -1.32% | 1,083,570 |
| Sep 9, 2025 | 177.14 | 182.78 | 174.50 | 181.54 | 181.54 | 3.41% | 1,295,901 |
| Sep 8, 2025 | 175.47 | 175.59 | 171.57 | 175.55 | 175.55 | 0.52% | 1,257,521 |
| Sep 5, 2025 | 170.73 | 175.46 | 169.54 | 174.65 | 174.65 | 2.24% | 1,294,956 |
| Sep 4, 2025 | 170.00 | 172.50 | 166.46 | 170.83 | 170.83 | -3.51% | 2,113,517 |
| Sep 3, 2025 | 182.14 | 184.00 | 176.60 | 177.04 | 177.04 | -3.39% | 1,404,842 |
| Sep 2, 2025 | 181.31 | 184.83 | 180.29 | 183.25 | 183.25 | 1.34% | 1,513,363 |
| Aug 29, 2025 | 174.88 | 181.11 | 174.88 | 180.83 | 180.83 | 3.50% | 1,489,517 |
| Aug 28, 2025 | 176.96 | 176.96 | 173.64 | 174.72 | 174.72 | -0.79% | 1,263,560 |
| Aug 27, 2025 | 174.46 | 178.80 | 173.90 | 176.12 | 176.12 | 0.77% | 1,523,255 |
| Aug 26, 2025 | 174.43 | 176.33 | 172.52 | 174.78 | 174.78 | -0.22% | 2,038,933 |
| Aug 25, 2025 | 175.00 | 175.24 | 172.22 | 175.17 | 175.17 | 0.42% | 1,254,234 |
| Aug 22, 2025 | 174.81 | 177.91 | 173.77 | 174.44 | 174.44 | 0.93% | 1,184,155 |
| Aug 21, 2025 | 173.14 | 174.54 | 170.99 | 172.83 | 172.83 | -0.44% | 1,420,341 |