Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
204.78
+5.83 (2.93%)
At close: Oct 30, 2026, 4:00 PM EDT
204.50
-0.28 (-0.14%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Molina Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 201.64 | 206.44 | 198.33 | 204.78 | 204.78 | 2.93% | 1,752,972 |
| Oct 29, 2026 | 202.34 | 203.40 | 196.44 | 198.95 | 198.95 | 0.43% | 635,677 |
| Oct 28, 2026 | 197.69 | 204.03 | 196.17 | 198.10 | 198.10 | -0.68% | 543,862 |
| Oct 27, 2026 | 201.87 | 205.88 | 196.87 | 199.46 | 199.46 | -2.60% | 760,578 |
| Oct 26, 2026 | 210.29 | 214.88 | 203.46 | 204.79 | 204.79 | -2.08% | 871,427 |
| Oct 23, 2026 | 213.22 | 220.00 | 206.38 | 209.15 | 209.15 | -3.46% | 1,265,964 |
| Oct 22, 2026 | 211.68 | 226.00 | 206.70 | 216.64 | 216.64 | 0.81% | 1,815,468 |
| Oct 21, 2026 | 221.00 | 221.68 | 211.66 | 214.90 | 214.90 | -2.19% | 1,176,562 |
| Oct 20, 2026 | 212.34 | 221.63 | 211.63 | 219.72 | 219.72 | 4.53% | 1,021,732 |
| Oct 19, 2026 | 207.37 | 212.62 | 206.44 | 210.20 | 210.20 | 1.37% | 578,261 |
| Oct 16, 2026 | 214.05 | 214.30 | 205.93 | 207.36 | 207.36 | -2.42% | 672,949 |
| Oct 15, 2026 | 210.39 | 214.28 | 208.00 | 212.50 | 212.50 | 1.58% | 769,042 |
| Oct 14, 2026 | 210.15 | 216.93 | 207.58 | 209.19 | 209.19 | -0.15% | 1,206,659 |
| Oct 13, 2026 | 207.79 | 215.50 | 202.18 | 209.50 | 209.50 | 2.52% | 1,015,117 |
| Oct 12, 2026 | 197.99 | 207.89 | 196.22 | 204.36 | 204.36 | 3.77% | 695,833 |
| Oct 9, 2026 | 197.69 | 203.67 | 193.32 | 196.93 | 196.93 | 0.60% | 504,296 |
| Oct 8, 2026 | 194.22 | 196.99 | 191.39 | 195.76 | 195.76 | 0.48% | 785,222 |
| Oct 7, 2026 | 194.09 | 198.24 | 192.41 | 194.82 | 194.82 | -0.18% | 747,464 |
| Oct 6, 2026 | 194.66 | 196.79 | 191.58 | 195.17 | 195.17 | 0.58% | 465,274 |
| Oct 5, 2026 | 190.25 | 195.55 | 187.93 | 194.05 | 194.05 | 2.38% | 896,294 |
| Oct 2, 2026 | 181.52 | 190.15 | 178.00 | 189.54 | 189.54 | 4.81% | 624,987 |
| Oct 1, 2026 | 189.09 | 190.24 | 179.71 | 180.85 | 180.85 | -4.36% | 1,046,057 |
| Sep 30, 2026 | 188.62 | 190.33 | 186.24 | 189.10 | 189.10 | -0.15% | 510,875 |
| Sep 29, 2026 | 188.00 | 189.59 | 185.82 | 189.38 | 189.38 | -0.14% | 660,609 |
| Sep 28, 2026 | 191.00 | 192.05 | 187.16 | 189.64 | 189.64 | -0.64% | 553,721 |
| Sep 25, 2026 | 193.59 | 195.81 | 189.32 | 190.86 | 190.86 | -1.27% | 676,184 |
| Sep 24, 2026 | 190.13 | 194.74 | 188.02 | 193.31 | 193.31 | 2.08% | 558,247 |
| Sep 23, 2026 | 190.45 | 191.98 | 185.80 | 189.37 | 189.37 | -0.95% | 645,777 |
| Sep 22, 2026 | 199.37 | 199.77 | 190.44 | 191.19 | 191.19 | -3.34% | 523,914 |
| Sep 21, 2026 | 201.00 | 202.79 | 197.06 | 197.80 | 197.80 | -1.49% | 634,578 |
| Sep 18, 2026 | 205.46 | 205.79 | 200.58 | 200.79 | 200.79 | -2.10% | 835,417 |
| Sep 17, 2026 | 203.00 | 209.43 | 202.22 | 205.09 | 205.09 | 1.42% | 505,924 |
| Sep 16, 2026 | 207.01 | 208.00 | 201.66 | 202.22 | 202.22 | -2.30% | 528,501 |
| Sep 15, 2026 | 211.33 | 212.95 | 206.73 | 206.99 | 206.99 | -3.31% | 444,859 |
| Sep 14, 2026 | 206.00 | 214.36 | 206.00 | 214.07 | 214.07 | 4.82% | 675,136 |
| Sep 11, 2026 | 202.32 | 204.77 | 199.53 | 204.23 | 204.23 | 1.97% | 496,514 |
| Sep 10, 2026 | 196.19 | 207.50 | 196.19 | 200.28 | 200.28 | 3.17% | 1,002,806 |
| Sep 9, 2026 | 196.97 | 198.16 | 188.40 | 194.13 | 194.13 | -1.11% | 735,301 |
| Sep 8, 2026 | 198.48 | 198.66 | 195.16 | 196.30 | 196.30 | -2.24% | 395,768 |
| Sep 4, 2026 | 201.07 | 202.48 | 199.68 | 200.80 | 200.80 | -1.04% | 256,884 |
| Sep 3, 2026 | 203.40 | 206.76 | 200.60 | 202.91 | 202.91 | 0.14% | 383,615 |
| Sep 2, 2026 | 203.27 | 207.00 | 202.01 | 202.62 | 202.62 | -0.22% | 432,706 |
| Sep 1, 2026 | 199.50 | 205.67 | 198.35 | 203.06 | 203.06 | 2.16% | 618,438 |
| Aug 31, 2026 | 200.20 | 203.71 | 197.47 | 198.77 | 198.77 | -0.61% | 1,029,004 |
| Aug 28, 2026 | 199.71 | 201.97 | 196.75 | 200.00 | 200.00 | 0.63% | 967,152 |
| Aug 27, 2026 | 200.28 | 203.66 | 198.00 | 198.75 | 198.75 | -1.82% | 423,691 |
| Aug 26, 2026 | 199.34 | 207.92 | 199.34 | 202.43 | 202.43 | 1.40% | 413,396 |
| Aug 25, 2026 | 198.65 | 200.95 | 196.50 | 199.63 | 199.63 | 0.57% | 563,054 |
| Aug 24, 2026 | 200.44 | 204.84 | 198.20 | 198.50 | 198.50 | -0.89% | 555,900 |
| Aug 21, 2026 | 197.49 | 203.47 | 197.49 | 200.29 | 200.29 | 1.70% | 758,209 |