Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
198.77
-1.23 (-0.61%)
At close: Aug 31, 2026, 4:00 PM EDT
198.14
-0.63 (-0.32%)
After-hours: Aug 31, 2026, 5:25 PM EDT
Molina Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 200.13 | 202.47 | 196.80 | 196.94 | 196.94 | -2.10% | 551,483 |
| Aug 19, 2026 | 204.01 | 206.09 | 199.70 | 201.17 | 201.17 | -1.20% | 457,071 |
| Aug 18, 2026 | 203.16 | 207.86 | 203.16 | 203.61 | 203.61 | 0.27% | 528,043 |
| Aug 17, 2026 | 209.34 | 210.53 | 202.16 | 203.06 | 203.06 | -4.41% | 617,813 |
| Aug 14, 2026 | 205.83 | 214.83 | 205.68 | 212.43 | 212.43 | 3.27% | 593,520 |
| Aug 13, 2026 | 207.59 | 209.10 | 203.95 | 205.71 | 205.71 | -0.17% | 674,929 |
| Aug 12, 2026 | 195.20 | 206.15 | 195.20 | 206.06 | 206.06 | 5.92% | 832,680 |
| Aug 11, 2026 | 200.83 | 202.00 | 194.08 | 194.54 | 194.54 | -2.16% | 343,685 |
| Aug 10, 2026 | 197.05 | 201.10 | 196.79 | 198.84 | 198.84 | 1.22% | 337,914 |
| Aug 7, 2026 | 190.81 | 197.18 | 189.96 | 196.45 | 196.45 | 2.38% | 437,814 |
| Aug 6, 2026 | 195.95 | 196.50 | 190.94 | 191.88 | 191.88 | -1.67% | 657,826 |
| Aug 5, 2026 | 190.46 | 196.79 | 187.43 | 195.14 | 195.14 | 1.98% | 644,534 |
| Aug 4, 2026 | 195.00 | 195.09 | 190.00 | 191.36 | 191.36 | -1.75% | 529,754 |
| Aug 3, 2026 | 194.53 | 198.93 | 194.33 | 194.77 | 194.77 | -0.43% | 662,665 |
| Jul 31, 2026 | 194.70 | 196.77 | 192.83 | 195.62 | 195.62 | 0.47% | 680,520 |
| Jul 30, 2026 | 196.67 | 199.13 | 192.35 | 194.70 | 194.70 | -2.17% | 855,146 |
| Jul 29, 2026 | 199.56 | 203.70 | 198.52 | 199.02 | 199.02 | -0.66% | 1,066,984 |
| Jul 28, 2026 | 193.00 | 202.12 | 186.05 | 200.34 | 200.34 | 0.43% | 1,533,755 |
| Jul 27, 2026 | 197.92 | 204.81 | 195.01 | 199.48 | 199.48 | 0.98% | 1,152,905 |
| Jul 24, 2026 | 198.33 | 200.26 | 193.29 | 197.55 | 197.55 | -1.37% | 1,339,232 |
| Jul 23, 2026 | 217.99 | 219.50 | 192.29 | 200.29 | 200.29 | -9.67% | 3,060,248 |
| Jul 22, 2026 | 228.00 | 229.99 | 218.95 | 221.74 | 221.74 | -2.12% | 2,156,147 |
| Jul 21, 2026 | 228.75 | 233.27 | 225.04 | 226.54 | 226.54 | -1.38% | 9,665,913 |
| Jul 20, 2026 | 225.99 | 232.42 | 224.03 | 229.71 | 229.71 | 1.93% | 832,963 |
| Jul 17, 2026 | 223.61 | 226.66 | 219.60 | 225.37 | 225.37 | 0.24% | 1,138,510 |
| Jul 16, 2026 | 238.66 | 243.11 | 224.49 | 224.82 | 224.82 | -3.66% | 1,032,538 |
| Jul 15, 2026 | 235.01 | 235.53 | 226.67 | 233.36 | 233.36 | -3.39% | 1,320,262 |
| Jul 14, 2026 | 244.89 | 244.89 | 236.70 | 241.56 | 241.56 | -0.54% | 1,335,995 |
| Jul 13, 2026 | 235.62 | 243.77 | 233.00 | 242.88 | 242.88 | 4.10% | 979,372 |
| Jul 10, 2026 | 233.41 | 235.99 | 229.28 | 233.31 | 233.31 | 0.53% | 688,131 |
| Jul 9, 2026 | 231.60 | 236.99 | 229.00 | 232.09 | 232.09 | 0.50% | 662,253 |
| Jul 8, 2026 | 230.44 | 243.50 | 226.52 | 230.94 | 230.94 | -0.84% | 1,055,742 |
| Jul 7, 2026 | 229.59 | 236.89 | 227.42 | 232.90 | 232.90 | 2.28% | 947,567 |
| Jul 6, 2026 | 229.21 | 229.25 | 223.24 | 227.70 | 227.70 | -0.94% | 822,421 |
| Jul 2, 2026 | 233.41 | 236.26 | 225.36 | 229.87 | 229.87 | -1.15% | 769,940 |
| Jul 1, 2026 | 231.00 | 234.34 | 226.78 | 232.55 | 232.55 | 1.68% | 934,072 |
| Jun 30, 2026 | 229.32 | 231.00 | 225.00 | 228.70 | 228.70 | -0.37% | 1,069,107 |
| Jun 29, 2026 | 228.57 | 229.80 | 222.01 | 229.54 | 229.54 | -0.09% | 1,112,357 |
| Jun 26, 2026 | 214.47 | 230.20 | 214.37 | 229.74 | 229.74 | 6.34% | 2,340,727 |
| Jun 25, 2026 | 203.69 | 217.55 | 203.69 | 216.04 | 216.04 | 7.26% | 1,789,990 |
| Jun 24, 2026 | 197.00 | 204.54 | 192.50 | 201.42 | 201.42 | 2.47% | 1,035,909 |
| Jun 23, 2026 | 196.17 | 197.93 | 193.49 | 196.56 | 196.56 | -0.44% | 837,973 |
| Jun 22, 2026 | 195.00 | 201.04 | 195.00 | 197.42 | 197.42 | 1.05% | 883,705 |