Skip to main content
Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
161.21
+3.90 (2.48%)
At close: Aug 13, 2025, 4:00 PM
162.95
+1.74 (1.08%)
After-hours: Aug 13, 2025, 7:04 PM EDT

Molina Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025158.55163.80157.81161.21161.212.48%1,308,797
Aug 12, 2025155.01157.79153.95157.31157.312.26%1,621,276
Aug 11, 2025157.04160.52153.65153.83153.83-1.96%1,065,217
Aug 8, 2025155.54159.59154.73156.90156.901.23%1,310,256
Aug 7, 2025155.00157.23152.83155.00155.001.77%1,622,835
Aug 6, 2025154.56155.75151.95152.31152.31-1.89%1,294,035
Aug 5, 2025158.71159.00152.13155.24155.24-1.84%1,649,018
Aug 4, 2025157.59161.75153.98158.15158.151.95%1,731,468
Aug 1, 2025159.31160.49153.01155.13155.13-1.74%2,008,049
Jul 31, 2025158.60162.52155.53157.87157.87-1.31%1,725,576
Jul 30, 2025163.00164.00158.74159.97159.97-0.68%2,331,980
Jul 29, 2025160.28169.88158.75161.07161.07-1.90%3,409,141
Jul 28, 2025164.52166.75162.00164.19164.19-0.50%2,124,191
Jul 25, 2025157.80169.42156.36165.02165.024.30%4,892,511
Jul 24, 2025173.21180.00157.48158.22158.22-16.84%5,488,510
Jul 23, 2025182.71190.81180.53190.25190.255.32%2,696,354
Jul 22, 2025177.90183.15176.65180.64180.642.38%2,288,796
Jul 21, 2025183.39183.40175.00176.44176.44-3.57%2,769,224
Jul 18, 2025203.48204.39182.09182.98182.98-10.41%3,593,165
Jul 17, 2025210.00213.42200.63204.25204.25-5.47%1,774,211
Jul 16, 2025213.64218.04211.61216.06216.060.68%1,059,575
Jul 15, 2025219.04221.10213.22214.61214.61-1.98%1,103,591
Jul 14, 2025221.46222.66216.56218.95218.95-1.17%1,117,424
Jul 11, 2025226.50226.80219.72221.55221.55-3.08%1,446,383
Jul 10, 2025233.00235.88227.63228.58228.58-3.64%1,441,158
Jul 9, 2025230.00237.50227.68237.22237.222.68%996,670
Jul 8, 2025231.60234.51229.86231.02231.02-0.68%855,924
Jul 7, 2025242.00242.50230.96232.61232.61-2.91%1,354,714
Jul 3, 2025242.24242.56238.00239.58239.580.24%788,916
Jul 2, 2025267.70268.15236.37239.00239.00-21.97%3,101,843
Jul 1, 2025296.54311.53294.83306.29306.292.82%889,205
Jun 30, 2025295.92298.39294.00297.90297.900.29%689,430
Jun 27, 2025291.28297.92290.00297.05297.052.06%641,967
Jun 26, 2025296.00303.76289.46291.06291.06-1.05%744,141
Jun 25, 2025294.02295.08290.50294.14294.14-0.13%367,753
Jun 24, 2025291.25295.44288.70294.51294.511.16%514,560
Jun 23, 2025294.86295.99288.82291.14291.14-0.98%513,149
Jun 20, 2025295.92297.79291.28294.01294.01-0.45%921,322
Jun 18, 2025292.74296.59288.41295.34295.341.01%636,742
Jun 17, 2025289.29295.50289.29292.40292.400.74%521,919
Jun 16, 2025297.15297.15286.69290.25290.25-2.65%650,857
Jun 13, 2025292.24298.50290.87298.14298.141.59%630,610
Jun 12, 2025293.67293.67287.02293.48293.48-0.39%542,774
Jun 11, 2025294.78299.50292.03294.62294.62-0.36%675,823
Jun 10, 2025299.48299.48293.96295.69295.69-0.44%464,702
Jun 9, 2025299.99300.36293.07297.00297.000.04%438,633
Jun 6, 2025293.47298.05291.02296.88296.881.13%397,694
Jun 5, 2025291.84294.50290.59293.56293.560.32%441,722
Jun 4, 2025294.07296.99291.89292.61292.61-0.33%560,540
Jun 3, 2025295.30297.34289.96293.59293.59-1.26%654,536