Skip to main content
logo
Molina Healthcare logo
Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
196.93
+1.17 (0.60%)
At close: Oct 9, 2026, 4:00 PM EDT
197.20
+0.27 (0.14%)
After-hours: Oct 9, 2026, 7:30 PM EDT

Molina Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026197.69203.67193.32196.93196.930.60%509,219
Oct 8, 2026194.22196.99191.39195.76195.760.48%785,222
Oct 7, 2026194.09198.24192.41194.82194.82-0.18%747,464
Oct 6, 2026194.66196.79191.58195.17195.170.58%465,274
Oct 5, 2026190.25195.55187.93194.05194.052.38%896,294
Oct 2, 2026181.52190.15178.00189.54189.544.81%624,987
Oct 1, 2026189.09190.24179.71180.85180.85-4.36%1,046,057
Sep 30, 2026188.62190.33186.24189.10189.10-0.15%510,875
Sep 29, 2026188.00189.59185.82189.38189.38-0.14%660,609
Sep 28, 2026191.00192.05187.16189.64189.64-0.64%553,721
Sep 25, 2026193.59195.81189.32190.86190.86-1.27%676,184
Sep 24, 2026190.13194.74188.02193.31193.312.08%558,247
Sep 23, 2026190.45191.98185.80189.37189.37-0.95%645,777
Sep 22, 2026199.37199.77190.44191.19191.19-3.34%523,914
Sep 21, 2026201.00202.79197.06197.80197.80-1.49%634,578
Sep 18, 2026205.46205.79200.58200.79200.79-2.10%835,417
Sep 17, 2026203.00209.43202.22205.09205.091.42%505,924
Sep 16, 2026207.01208.00201.66202.22202.22-2.30%528,501
Sep 15, 2026211.33212.95206.73206.99206.99-3.31%444,859
Sep 14, 2026206.00214.36206.00214.07214.074.82%675,136
Sep 11, 2026202.32204.77199.53204.23204.231.97%496,514
Sep 10, 2026196.19207.50196.19200.28200.283.17%1,002,806
Sep 9, 2026196.97198.16188.40194.13194.13-1.11%735,301
Sep 8, 2026198.48198.66195.16196.30196.30-2.24%395,768
Sep 4, 2026201.07202.48199.68200.80200.80-1.04%256,884
Sep 3, 2026203.40206.76200.60202.91202.910.14%383,615
Sep 2, 2026203.27207.00202.01202.62202.62-0.22%432,706
Sep 1, 2026199.50205.67198.35203.06203.062.16%618,438
Aug 31, 2026200.20203.71197.47198.77198.77-0.61%1,029,004
Aug 28, 2026199.71201.97196.75200.00200.000.63%967,152
Aug 27, 2026200.28203.66198.00198.75198.75-1.82%423,691
Aug 26, 2026199.34207.92199.34202.43202.431.40%413,396
Aug 25, 2026198.65200.95196.50199.63199.630.57%563,054
Aug 24, 2026200.44204.84198.20198.50198.50-0.89%555,900
Aug 21, 2026197.49203.47197.49200.29200.291.70%758,209
Aug 20, 2026200.13202.47196.80196.94196.94-2.10%551,483
Aug 19, 2026204.01206.09199.70201.17201.17-1.20%457,071
Aug 18, 2026203.16207.86203.16203.61203.610.27%528,043
Aug 17, 2026209.34210.53202.16203.06203.06-4.41%617,813
Aug 14, 2026205.83214.83205.68212.43212.433.27%593,520
Aug 13, 2026207.59209.10203.95205.71205.71-0.17%674,929
Aug 12, 2026195.20206.15195.20206.06206.065.92%832,680
Aug 11, 2026200.83202.00194.08194.54194.54-2.16%343,685
Aug 10, 2026197.05201.10196.79198.84198.841.22%337,914
Aug 7, 2026190.81197.18189.96196.45196.452.38%437,814
Aug 6, 2026195.95196.50190.94191.88191.88-1.67%657,826
Aug 5, 2026190.46196.79187.43195.14195.141.98%644,534
Aug 4, 2026195.00195.09190.00191.36191.36-1.75%529,754
Aug 3, 2026194.53198.93194.33194.77194.77-0.43%662,665
Jul 31, 2026194.70196.77192.83195.62195.620.47%680,520