Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
144.47
-3.24 (-2.19%)
At close: Mar 6, 2026, 4:00 PM EST
143.55
-0.92 (-0.64%)
After-hours: Mar 6, 2026, 7:53 PM EST
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 135.07 | 137.42 | 133.15 | 135.68 | 135.68 | 0.24% | 1,536,540 |
| Feb 13, 2026 | 128.38 | 135.38 | 128.38 | 135.35 | 135.35 | 6.82% | 1,534,401 |
| Feb 12, 2026 | 123.00 | 128.78 | 122.90 | 126.71 | 126.71 | 3.31% | 1,833,955 |
| Feb 11, 2026 | 124.94 | 126.50 | 121.06 | 122.65 | 122.65 | -2.22% | 2,499,405 |
| Feb 10, 2026 | 128.00 | 129.12 | 125.34 | 125.43 | 125.43 | -1.65% | 2,947,318 |
| Feb 9, 2026 | 132.00 | 135.94 | 123.71 | 127.53 | 127.53 | -3.18% | 4,654,915 |
| Feb 6, 2026 | 125.97 | 136.50 | 125.00 | 131.72 | 131.72 | -25.51% | 10,326,626 |
| Feb 5, 2026 | 176.63 | 180.59 | 176.32 | 176.84 | 176.84 | -0.67% | 1,858,480 |
| Feb 4, 2026 | 180.70 | 183.23 | 177.75 | 178.04 | 178.04 | -1.85% | 1,396,058 |
| Feb 3, 2026 | 181.49 | 185.40 | 179.13 | 181.40 | 181.40 | 0.12% | 862,028 |
| Feb 2, 2026 | 177.97 | 181.74 | 176.00 | 181.18 | 181.18 | 0.89% | 1,146,719 |
| Jan 30, 2026 | 183.38 | 185.90 | 176.88 | 179.59 | 179.59 | -2.89% | 1,603,851 |
| Jan 29, 2026 | 187.65 | 191.60 | 183.00 | 184.93 | 184.93 | -1.11% | 1,548,830 |
| Jan 28, 2026 | 179.90 | 187.81 | 179.81 | 187.00 | 187.00 | 1.56% | 1,744,792 |
| Jan 27, 2026 | 190.27 | 195.70 | 182.50 | 184.12 | 184.12 | -8.42% | 3,310,435 |
| Jan 26, 2026 | 201.10 | 203.00 | 199.27 | 201.05 | 201.05 | -0.42% | 1,225,021 |
| Jan 23, 2026 | 199.00 | 202.46 | 196.97 | 201.89 | 201.89 | 1.58% | 909,051 |
| Jan 22, 2026 | 193.41 | 199.00 | 193.41 | 198.75 | 198.75 | 2.13% | 1,073,140 |
| Jan 21, 2026 | 190.90 | 194.70 | 183.78 | 194.60 | 194.60 | 1.74% | 1,039,725 |
| Jan 20, 2026 | 189.99 | 193.92 | 186.81 | 191.27 | 191.27 | -0.07% | 1,258,085 |
| Jan 16, 2026 | 191.50 | 194.35 | 188.45 | 191.40 | 191.40 | -1.21% | 924,531 |
| Jan 15, 2026 | 188.30 | 195.01 | 184.73 | 193.74 | 193.74 | 2.57% | 1,064,778 |
| Jan 14, 2026 | 181.35 | 190.55 | 181.01 | 188.88 | 188.88 | 4.39% | 1,034,858 |
| Jan 13, 2026 | 182.16 | 183.20 | 180.16 | 180.93 | 180.93 | -0.49% | 563,216 |
| Jan 12, 2026 | 181.53 | 182.39 | 178.71 | 181.82 | 181.82 | 0.18% | 1,373,445 |
| Jan 9, 2026 | 184.50 | 185.00 | 178.17 | 181.50 | 181.50 | -1.09% | 1,331,091 |
| Jan 8, 2026 | 177.57 | 184.84 | 177.57 | 183.50 | 183.50 | 4.04% | 1,680,630 |
| Jan 7, 2026 | 185.53 | 188.55 | 176.24 | 176.38 | 176.38 | -4.52% | 1,299,546 |
| Jan 6, 2026 | 182.56 | 186.46 | 181.41 | 184.73 | 184.73 | 1.06% | 1,839,044 |
| Jan 5, 2026 | 180.25 | 185.94 | 179.60 | 182.80 | 182.80 | 2.43% | 1,805,819 |
| Jan 2, 2026 | 174.00 | 180.97 | 171.25 | 178.46 | 178.46 | 2.84% | 1,334,891 |
| Dec 31, 2025 | 170.32 | 176.72 | 170.00 | 173.54 | 173.54 | 1.69% | 1,625,501 |
| Dec 30, 2025 | 171.03 | 174.55 | 169.55 | 170.66 | 170.66 | 2.47% | 1,846,152 |
| Dec 29, 2025 | 165.00 | 166.73 | 164.25 | 166.54 | 166.54 | 1.03% | 749,158 |
| Dec 26, 2025 | 163.16 | 165.04 | 162.19 | 164.84 | 164.84 | 0.84% | 670,732 |
| Dec 24, 2025 | 164.09 | 164.81 | 162.70 | 163.47 | 163.47 | -0.34% | 437,584 |
| Dec 23, 2025 | 162.89 | 165.29 | 162.07 | 164.02 | 164.02 | 0.21% | 796,147 |
| Dec 22, 2025 | 163.50 | 165.74 | 160.98 | 163.68 | 163.68 | -0.01% | 853,664 |
| Dec 19, 2025 | 162.41 | 166.09 | 161.47 | 163.69 | 163.69 | 0.60% | 2,955,389 |
| Dec 18, 2025 | 162.21 | 164.02 | 159.59 | 162.72 | 162.72 | 0.26% | 1,347,535 |
| Dec 17, 2025 | 160.77 | 163.96 | 157.20 | 162.30 | 162.30 | 0.88% | 2,138,925 |
| Dec 16, 2025 | 166.30 | 167.78 | 159.66 | 160.88 | 160.88 | -3.38% | 1,223,365 |
| Dec 15, 2025 | 170.67 | 171.33 | 165.17 | 166.50 | 166.50 | -1.19% | 1,196,814 |
| Dec 12, 2025 | 168.36 | 171.81 | 166.44 | 168.50 | 168.50 | 0.96% | 1,780,596 |
| Dec 11, 2025 | 159.38 | 171.00 | 159.00 | 166.90 | 166.90 | 3.97% | 1,533,331 |
| Dec 10, 2025 | 156.59 | 160.92 | 155.77 | 160.52 | 160.52 | 2.32% | 1,174,398 |
| Dec 9, 2025 | 156.91 | 159.07 | 153.68 | 156.88 | 156.88 | 0.88% | 1,373,975 |
| Dec 8, 2025 | 152.63 | 156.11 | 151.86 | 155.51 | 155.51 | 2.40% | 1,898,670 |
| Dec 5, 2025 | 150.66 | 152.00 | 149.48 | 151.86 | 151.86 | 0.86% | 960,945 |
| Dec 4, 2025 | 148.50 | 150.69 | 148.41 | 150.57 | 150.57 | 0.99% | 1,083,698 |
| Dec 3, 2025 | 146.38 | 151.00 | 145.76 | 149.09 | 149.09 | 2.14% | 1,147,108 |
| Dec 2, 2025 | 144.50 | 146.25 | 142.28 | 145.97 | 145.97 | 0.67% | 1,836,767 |
| Dec 1, 2025 | 148.22 | 148.61 | 144.94 | 145.00 | 145.00 | -2.20% | 1,633,442 |
| Nov 28, 2025 | 149.01 | 149.49 | 147.55 | 148.26 | 148.26 | -0.05% | 542,795 |
| Nov 26, 2025 | 146.50 | 148.67 | 144.76 | 148.33 | 148.33 | 1.06% | 1,286,721 |
| Nov 25, 2025 | 145.41 | 151.00 | 145.40 | 146.77 | 146.77 | 1.01% | 1,602,536 |
| Nov 24, 2025 | 150.00 | 151.31 | 141.48 | 145.30 | 145.30 | 2.64% | 6,961,005 |
| Nov 21, 2025 | 134.99 | 143.72 | 133.65 | 141.56 | 141.56 | 5.24% | 2,310,282 |
| Nov 20, 2025 | 138.40 | 138.84 | 133.40 | 134.51 | 134.51 | -2.61% | 1,760,213 |
| Nov 19, 2025 | 142.12 | 142.46 | 137.04 | 138.12 | 138.12 | -2.17% | 2,149,288 |
| Nov 18, 2025 | 137.26 | 141.88 | 133.73 | 141.19 | 141.19 | 3.22% | 2,456,659 |
| Nov 17, 2025 | 137.51 | 141.43 | 136.60 | 136.79 | 136.79 | -0.55% | 1,719,208 |
| Nov 14, 2025 | 138.60 | 138.75 | 136.48 | 137.54 | 137.54 | -0.68% | 1,345,909 |
| Nov 13, 2025 | 140.11 | 141.80 | 138.26 | 138.48 | 138.48 | -1.81% | 1,866,092 |
| Nov 12, 2025 | 142.64 | 145.68 | 141.02 | 141.03 | 141.03 | -1.73% | 1,717,790 |
| Nov 11, 2025 | 142.25 | 145.00 | 140.02 | 143.52 | 143.52 | 1.86% | 1,615,900 |
| Nov 10, 2025 | 145.00 | 147.14 | 139.29 | 140.90 | 140.90 | -7.34% | 2,275,279 |
| Nov 7, 2025 | 147.55 | 152.17 | 145.03 | 152.06 | 152.06 | 3.36% | 1,707,518 |
| Nov 6, 2025 | 149.80 | 152.80 | 146.80 | 147.12 | 147.12 | -1.76% | 1,333,446 |
| Nov 5, 2025 | 151.02 | 152.95 | 147.73 | 149.75 | 149.75 | -1.28% | 1,545,978 |
| Nov 4, 2025 | 147.51 | 152.31 | 146.65 | 151.69 | 151.69 | 3.17% | 1,752,993 |
| Nov 3, 2025 | 152.50 | 153.49 | 146.13 | 147.03 | 147.03 | -3.94% | 2,239,760 |
| Oct 31, 2025 | 151.10 | 153.57 | 147.75 | 153.06 | 153.06 | 1.30% | 1,550,586 |
| Oct 30, 2025 | 160.00 | 160.11 | 151.02 | 151.10 | 151.10 | -5.73% | 1,887,715 |
| Oct 29, 2025 | 165.00 | 165.00 | 160.00 | 160.28 | 160.28 | -1.57% | 1,830,349 |
| Oct 28, 2025 | 165.00 | 165.00 | 160.15 | 162.84 | 162.84 | 0.40% | 1,364,926 |
| Oct 27, 2025 | 163.87 | 164.88 | 160.00 | 162.19 | 162.19 | -0.69% | 2,195,300 |
| Oct 24, 2025 | 160.40 | 166.31 | 159.50 | 163.32 | 163.32 | 1.44% | 3,511,612 |
| Oct 23, 2025 | 157.05 | 161.41 | 152.25 | 161.00 | 161.00 | -17.49% | 7,847,118 |
| Oct 22, 2025 | 196.24 | 197.98 | 192.85 | 195.13 | 195.13 | -0.85% | 2,759,716 |
| Oct 21, 2025 | 193.87 | 199.22 | 187.23 | 196.80 | 196.80 | -0.35% | 1,546,046 |
| Oct 20, 2025 | 193.10 | 198.84 | 192.76 | 197.49 | 197.49 | 2.50% | 1,051,737 |
| Oct 17, 2025 | 188.71 | 192.76 | 187.43 | 192.68 | 192.68 | 2.18% | 875,916 |
| Oct 16, 2025 | 188.33 | 192.18 | 186.00 | 188.56 | 188.56 | -1.99% | 1,113,249 |
| Oct 15, 2025 | 192.27 | 193.33 | 188.40 | 192.39 | 192.39 | -1.28% | 970,781 |
| Oct 14, 2025 | 192.32 | 196.24 | 191.70 | 194.89 | 194.89 | 0.32% | 804,764 |
| Oct 13, 2025 | 193.66 | 196.54 | 192.19 | 194.27 | 194.27 | 0.11% | 749,867 |