Molina Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	189.96	197.26	188.78	196.00	-	5.68%	377,892
Apr 28, 2026	180.29	189.99	179.76	185.46	185.46	3.48%	2,148,253
Apr 27, 2026	177.96	180.30	172.82	179.22	179.22	1.86%	1,493,869
Apr 24, 2026	175.12	176.11	167.67	175.94	175.94	0.71%	1,769,934
Apr 23, 2026	164.76	177.87	163.23	174.70	174.70	14.18%	3,553,227
Apr 22, 2026	153.38	155.71	151.21	153.00	153.00	1.32%	2,584,002
Apr 21, 2026	155.67	157.31	150.58	151.00	151.00	0.59%	1,360,099
Apr 20, 2026	147.23	151.75	146.89	150.12	150.12	0.77%	861,671
Apr 17, 2026	148.70	151.00	146.15	148.97	148.97	0.07%	994,382
Apr 16, 2026	147.30	149.99	145.49	148.87	148.87	1.41%	1,000,409
Apr 15, 2026	147.50	148.37	143.39	146.80	146.80	-0.48%	1,477,480
Apr 14, 2026	150.50	152.45	147.48	147.51	147.51	-1.65%	672,661
Apr 13, 2026	146.38	150.68	142.62	149.98	149.98	2.81%	1,089,728
Apr 10, 2026	144.97	147.50	144.26	145.88	145.88	0.57%	755,021
Apr 9, 2026	147.18	149.04	143.60	145.05	145.05	-1.69%	697,074
Apr 8, 2026	143.00	147.61	141.13	147.55	147.55	4.25%	1,219,656
Apr 7, 2026	147.75	148.00	138.66	141.53	141.53	-1.28%	1,515,621
Apr 6, 2026	140.19	145.05	140.12	143.36	143.36	2.86%	947,443
Apr 2, 2026	136.18	140.50	134.07	139.38	139.38	2.62%	1,246,634
Apr 1, 2026	133.02	138.83	131.50	135.82	135.82	1.89%	1,050,107
Mar 31, 2026	131.64	137.40	131.23	133.30	133.30	1.39%	1,108,764
Mar 30, 2026	135.55	135.55	131.20	131.47	131.47	-1.91%	860,478
Mar 27, 2026	137.57	139.96	132.76	134.03	134.03	-3.44%	1,051,262
Mar 26, 2026	137.89	141.00	137.75	138.80	138.80	-0.74%	955,568
Mar 25, 2026	142.40	144.31	136.45	139.84	139.84	-1.34%	1,124,165
Mar 24, 2026	136.34	142.17	132.88	141.74	141.74	4.81%	1,497,282
Mar 23, 2026	138.88	139.75	134.08	135.24	135.24	-2.99%	2,367,891
Mar 20, 2026	139.83	142.10	138.40	139.41	139.41	-1.97%	11,068,432
Mar 19, 2026	148.78	151.28	142.20	142.21	142.21	-4.32%	1,265,248
Mar 18, 2026	143.00	149.25	141.07	148.63	148.63	3.24%	1,320,198
Mar 17, 2026	148.69	149.06	143.51	143.96	143.96	-1.73%	1,115,821
Mar 16, 2026	149.51	150.74	146.13	146.49	146.49	-1.82%	1,836,487
Mar 13, 2026	151.73	153.23	147.79	149.20	149.20	0.01%	1,555,795
Mar 12, 2026	145.24	151.25	144.23	149.19	149.19	1.63%	1,832,417
Mar 11, 2026	141.33	147.81	140.00	146.80	146.80	3.88%	1,508,261
Mar 10, 2026	146.53	146.53	137.61	141.32	141.32	-3.23%	1,558,951
Mar 9, 2026	144.54	148.19	140.10	146.03	146.03	1.08%	1,150,877
Mar 6, 2026	149.11	149.12	144.46	144.47	144.47	-2.19%	1,376,016
Mar 5, 2026	148.80	150.78	145.36	147.71	147.71	-1.55%	739,859
Mar 4, 2026	144.00	151.33	144.00	150.04	150.04	3.61%	918,958
Mar 3, 2026	150.33	150.33	142.50	144.81	144.81	-4.99%	1,268,436
Mar 2, 2026	151.63	152.77	148.76	152.42	152.42	-1.06%	1,211,748
Feb 27, 2026	147.55	154.96	145.20	154.05	154.05	5.25%	2,550,566
Feb 26, 2026	145.96	148.87	143.77	146.36	146.36	0.56%	1,422,188
Feb 25, 2026	150.03	153.96	145.18	145.55	145.55	-1.86%	1,262,154
Feb 24, 2026	157.73	158.59	146.81	148.31	148.31	-5.06%	1,734,692
Feb 23, 2026	150.90	156.90	150.40	156.21	156.21	3.45%	1,778,375
Feb 20, 2026	145.93	151.09	142.07	151.00	151.00	1.86%	2,017,438
Feb 19, 2026	144.60	148.56	140.92	148.24	148.24	3.95%	1,714,518
Feb 18, 2026	135.45	143.11	134.09	142.61	142.61	5.11%	1,934,824