Molina Healthcare, Inc. (MOH)
NYSE: MOH · Real-Time Price · USD
229.74
+13.70 (6.34%)
At close: Jun 26, 2026, 4:00 PM EDT
229.00
-0.74 (-0.32%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Molina Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 214.47 | 230.20 | 214.37 | 229.74 | 229.74 | 6.34% | 2,340,727 |
| Jun 25, 2026 | 203.69 | 217.55 | 203.69 | 216.04 | 216.04 | 7.26% | 1,789,990 |
| Jun 24, 2026 | 197.00 | 204.54 | 192.50 | 201.42 | 201.42 | 2.47% | 1,035,909 |
| Jun 23, 2026 | 196.17 | 197.93 | 193.49 | 196.56 | 196.56 | -0.44% | 837,973 |
| Jun 22, 2026 | 195.00 | 201.04 | 195.00 | 197.42 | 197.42 | 1.05% | 883,705 |
| Jun 18, 2026 | 197.61 | 198.36 | 193.86 | 195.37 | 195.37 | -0.08% | 965,874 |
| Jun 17, 2026 | 199.79 | 202.30 | 195.00 | 195.53 | 195.53 | -2.34% | 856,590 |
| Jun 16, 2026 | 202.01 | 204.66 | 199.73 | 200.21 | 200.21 | -0.82% | 698,323 |
| Jun 15, 2026 | 198.00 | 201.91 | 194.05 | 201.87 | 201.87 | 0.79% | 862,478 |
| Jun 12, 2026 | 193.17 | 202.81 | 192.89 | 200.28 | 200.28 | 3.66% | 1,174,011 |
| Jun 11, 2026 | 198.72 | 198.72 | 190.21 | 193.20 | 193.20 | -2.37% | 1,142,340 |
| Jun 10, 2026 | 202.98 | 204.45 | 193.33 | 197.89 | 197.89 | -2.55% | 1,076,155 |
| Jun 9, 2026 | 198.94 | 204.95 | 198.86 | 203.06 | 203.06 | 2.34% | 1,211,350 |
| 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 |
| Mar 26, 2026 | 137.89 | 141.00 | 137.75 | 138.80 | 138.80 | -0.74% | 965,950 |
| Mar 25, 2026 | 142.40 | 144.31 | 136.45 | 139.84 | 139.84 | -1.34% | 1,139,853 |
| Mar 24, 2026 | 136.34 | 142.17 | 132.88 | 141.74 | 141.74 | 4.81% | 1,560,136 |
| Mar 23, 2026 | 138.88 | 139.75 | 134.08 | 135.24 | 135.24 | -2.99% | 2,368,501 |
| Mar 20, 2026 | 139.83 | 142.10 | 138.40 | 139.41 | 139.41 | -1.97% | 14,407,947 |
| Mar 19, 2026 | 148.78 | 151.28 | 142.20 | 142.21 | 142.21 | -4.32% | 1,280,944 |
| Mar 18, 2026 | 143.00 | 149.25 | 141.07 | 148.63 | 148.63 | 3.24% | 1,323,404 |
| Mar 17, 2026 | 148.69 | 149.06 | 143.51 | 143.96 | 143.96 | -1.73% | 1,115,865 |
| Mar 16, 2026 | 149.51 | 150.74 | 146.13 | 146.49 | 146.49 | -1.82% | 1,905,021 |
| Mar 13, 2026 | 151.73 | 153.23 | 147.79 | 149.20 | 149.20 | 0.01% | 1,556,470 |
| Mar 12, 2026 | 145.24 | 151.25 | 144.23 | 149.19 | 149.19 | 1.63% | 1,833,216 |
| Mar 11, 2026 | 141.33 | 147.81 | 140.00 | 146.80 | 146.80 | 3.88% | 1,508,695 |
| Mar 10, 2026 | 146.53 | 146.53 | 137.61 | 141.32 | 141.32 | -3.23% | 1,559,277 |
| Mar 9, 2026 | 144.54 | 148.19 | 140.10 | 146.03 | 146.03 | 1.08% | 1,151,012 |
| Mar 6, 2026 | 149.11 | 149.12 | 144.46 | 144.47 | 144.47 | -2.19% | 1,379,997 |
| Mar 5, 2026 | 148.80 | 150.78 | 145.36 | 147.71 | 147.71 | -1.55% | 741,685 |
| Mar 4, 2026 | 144.00 | 151.33 | 144.00 | 150.04 | 150.04 | 3.61% | 920,855 |
| Mar 3, 2026 | 150.33 | 150.33 | 142.50 | 144.81 | 144.81 | -4.99% | 1,269,238 |
| Mar 2, 2026 | 151.63 | 152.77 | 148.76 | 152.42 | 152.42 | -1.06% | 1,212,182 |
| Feb 27, 2026 | 147.55 | 154.96 | 145.20 | 154.05 | 154.05 | 5.25% | 2,556,955 |
| Feb 26, 2026 | 145.96 | 148.87 | 143.77 | 146.36 | 146.36 | 0.56% | 1,423,056 |
| Feb 25, 2026 | 150.03 | 153.96 | 145.18 | 145.55 | 145.55 | -1.86% | 1,263,738 |
| Feb 24, 2026 | 157.73 | 158.59 | 146.81 | 148.31 | 148.31 | -5.06% | 1,767,605 |
| Feb 23, 2026 | 150.90 | 156.90 | 150.40 | 156.21 | 156.21 | 3.45% | 1,779,714 |
| Feb 20, 2026 | 145.93 | 151.09 | 142.07 | 151.00 | 151.00 | 1.86% | 2,019,534 |
| Feb 19, 2026 | 144.60 | 148.56 | 140.92 | 148.24 | 148.24 | 3.95% | 1,817,258 |
| Feb 18, 2026 | 135.45 | 143.11 | 134.09 | 142.61 | 142.61 | 5.11% | 2,038,825 |
| Feb 17, 2026 | 135.07 | 137.42 | 133.15 | 135.68 | 135.68 | 0.24% | 1,537,878 |
| Feb 13, 2026 | 128.38 | 135.38 | 128.38 | 135.35 | 135.35 | 6.82% | 1,538,986 |
| Feb 12, 2026 | 123.00 | 128.78 | 122.90 | 126.71 | 126.71 | 3.31% | 1,850,296 |
| Feb 11, 2026 | 124.94 | 126.50 | 121.06 | 122.65 | 122.65 | -2.22% | 2,513,210 |
| Feb 10, 2026 | 128.00 | 129.12 | 125.34 | 125.43 | 125.43 | -1.65% | 2,972,334 |
| Feb 9, 2026 | 132.00 | 135.94 | 123.71 | 127.53 | 127.53 | -3.18% | 4,662,723 |
| Feb 6, 2026 | 125.97 | 136.50 | 125.00 | 131.72 | 131.72 | -25.51% | 10,344,279 |
| Feb 5, 2026 | 176.63 | 180.59 | 176.32 | 176.84 | 176.84 | -0.67% | 2,356,697 |
| Feb 4, 2026 | 180.70 | 183.23 | 177.75 | 178.04 | 178.04 | -1.85% | 1,397,848 |
| Feb 3, 2026 | 181.49 | 185.40 | 179.13 | 181.40 | 181.40 | 0.12% | 969,571 |