Molina Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	190.40	199.00	190.39	198.41	198.41	3.96%	966,654
Jun 5, 2026	193.86	195.74	190.00	190.86	190.86	-1.01%	645,782
Jun 4, 2026	189.42	194.53	189.42	192.81	192.81	4.32%	959,787
Jun 3, 2026	182.10	186.68	180.29	184.82	184.82	2.76%	790,231
Jun 2, 2026	183.00	183.00	175.76	179.86	179.86	-1.85%	886,350
Jun 1, 2026	173.51	184.00	173.16	183.25	183.25	5.56%	866,652
May 29, 2026	178.44	178.44	172.94	173.60	173.60	-2.48%	1,014,014
May 28, 2026	177.50	179.17	176.07	178.02	178.02	0.08%	786,773
May 27, 2026	177.62	180.83	177.00	177.87	177.87	0.95%	1,223,202
May 26, 2026	177.38	178.97	172.71	176.20	176.20	-4.31%	1,196,806
May 22, 2026	182.41	184.82	180.86	184.14	184.14	1.59%	517,650
May 21, 2026	181.44	181.44	176.49	181.26	181.26	-0.54%	709,725
May 20, 2026	184.88	186.42	179.13	182.24	182.24	-1.16%	928,491
May 19, 2026	183.97	188.45	180.86	184.38	184.38	-0.27%	837,421
May 18, 2026	183.87	185.89	179.53	184.88	184.88	-0.06%	954,615
May 15, 2026	187.61	189.94	183.84	184.99	184.99	-0.97%	879,076
May 14, 2026	191.55	192.59	185.40	186.80	186.80	-2.69%	719,142
May 13, 2026	190.76	194.22	188.55	191.97	191.97	0.20%	639,273
May 12, 2026	185.68	193.94	184.28	191.58	191.58	3.45%	956,959
May 11, 2026	187.05	188.99	179.33	185.19	185.19	-0.40%	1,038,859
May 8, 2026	193.02	194.72	177.65	185.94	185.94	-3.08%	1,540,603
May 7, 2026	195.54	200.55	190.75	191.85	191.85	-2.83%	738,840
May 6, 2026	192.54	198.52	191.65	197.44	197.44	2.74%	784,454
May 5, 2026	194.55	196.95	191.93	192.17	192.17	-1.72%	1,138,992
May 4, 2026	192.40	196.72	191.85	195.53	195.53	1.47%	745,502
May 1, 2026	195.05	195.25	190.41	192.70	192.70	-0.99%	1,081,496
Apr 30, 2026	194.97	197.72	192.70	194.62	194.62	-0.95%	1,320,229
Apr 29, 2026	189.96	198.42	188.78	196.49	196.49	5.95%	1,750,116
Apr 28, 2026	180.29	189.99	179.76	185.46	185.46	3.48%	2,149,175
Apr 27, 2026	177.96	180.30	172.82	179.22	179.22	1.86%	1,493,999
Apr 24, 2026	175.12	176.11	167.67	175.94	175.94	0.71%	1,774,382
Apr 23, 2026	164.76	177.87	163.23	174.70	174.70	14.18%	3,554,931
Apr 22, 2026	153.38	155.71	151.21	153.00	153.00	1.32%	2,675,176
Apr 21, 2026	155.67	157.31	150.58	151.00	151.00	0.59%	1,375,270
Apr 20, 2026	147.23	151.75	146.89	150.12	150.12	0.77%	862,655
Apr 17, 2026	148.70	151.00	146.15	148.97	148.97	0.07%	994,748
Apr 16, 2026	147.30	149.99	145.49	148.87	148.87	1.41%	1,017,249
Apr 15, 2026	147.50	148.37	143.39	146.80	146.80	-0.48%	1,478,327
Apr 14, 2026	150.50	152.45	147.48	147.51	147.51	-1.65%	673,211
Apr 13, 2026	146.38	150.68	142.62	149.98	149.98	2.81%	1,090,123
Apr 10, 2026	144.97	147.50	144.26	145.88	145.88	0.57%	759,017
Apr 9, 2026	147.18	149.04	143.60	145.05	145.05	-1.69%	697,842
Apr 8, 2026	143.00	147.61	141.13	147.55	147.55	4.25%	1,231,897
Apr 7, 2026	147.75	148.00	138.66	141.53	141.53	-1.28%	1,550,510
Apr 6, 2026	140.19	145.05	140.12	143.36	143.36	2.86%	993,212
Apr 2, 2026	136.18	140.50	134.07	139.38	139.38	2.62%	1,283,659
Apr 1, 2026	133.02	138.83	131.50	135.82	135.82	1.89%	1,058,003
Mar 31, 2026	131.64	137.40	131.23	133.30	133.30	1.39%	1,109,968
Mar 30, 2026	135.55	135.55	131.20	131.47	131.47	-1.91%	878,822
Mar 27, 2026	137.57	139.96	132.76	134.03	134.03	-3.44%	1,056,473