Molina Healthcare, Inc. MOH
NYSE · United States · Health Services
$189.10-0.28 (-0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $189.10 | -0.15% | $188.62 | $190.33 | $186.24 | 510.90K |
| 2026-09-29 | $189.38 | -0.14% | $188.00 | $189.59 | $185.82 | 661.20K |
| 2026-09-28 | $189.64 | -0.64% | $191.00 | $192.05 | $187.16 | 555.80K |
| 2026-09-25 | $190.86 | -1.27% | $193.59 | $195.81 | $189.32 | 676.40K |
| 2026-09-24 | $193.31 | +2.08% | $190.13 | $194.74 | $188.02 | 559.90K |
| 2026-09-23 | $189.37 | -0.95% | $190.45 | $191.98 | $185.80 | 647.50K |
| 2026-09-22 | $191.19 | -3.34% | $199.37 | $199.77 | $190.44 | 525.50K |
| 2026-09-21 | $197.80 | -1.49% | $201.00 | $202.79 | $197.06 | 640.90K |
| 2026-09-18 | $200.79 | -2.10% | $205.46 | $205.79 | $200.58 | 860.00K |
| 2026-09-17 | $205.09 | +1.42% | $203.00 | $209.43 | $202.22 | 508.70K |
| 2026-09-16 | $202.22 | -2.30% | $207.01 | $208.00 | $201.66 | 529.00K |
| 2026-09-15 | $206.99 | -3.31% | $211.33 | $212.95 | $206.73 | 445.00K |
| 2026-09-14 | $214.07 | +4.82% | $206.00 | $214.36 | $206.00 | 678.20K |
| 2026-09-11 | $204.23 | +1.97% | $202.32 | $204.77 | $199.53 | 503.00K |
| 2026-09-10 | $200.28 | +3.17% | $196.19 | $207.50 | $196.19 | 1.01M |
| 2026-09-09 | $194.13 | -1.11% | $196.97 | $198.16 | $188.40 | 736.60K |
| 2026-09-08 | $196.30 | -2.24% | $198.48 | $198.66 | $195.16 | 397.10K |
| 2026-09-04 | $200.80 | -1.04% | $201.07 | $202.48 | $199.68 | 258.30K |
| 2026-09-03 | $202.91 | +0.14% | $203.40 | $206.76 | $200.60 | 384.40K |
| 2026-09-02 | $202.62 | -0.22% | $203.27 | $207.00 | $202.01 | 463.80K |
| 2026-09-01 | $203.06 | +2.16% | $199.50 | $205.67 | $198.35 | 618.40K |
| 2026-08-31 | $198.77 | -0.61% | $200.20 | $203.71 | $197.47 | 1.04M |
| 2026-08-28 | $200.00 | +0.63% | $199.71 | $201.97 | $196.75 | 967.20K |
| 2026-08-27 | $198.75 | -1.82% | $200.28 | $203.66 | $198.00 | 423.70K |
| 2026-08-26 | $202.43 | +1.40% | $199.34 | $207.92 | $199.34 | 413.40K |
| 2026-08-25 | $199.63 | +0.57% | $198.65 | $200.95 | $196.50 | 563.10K |
| 2026-08-24 | $198.50 | -0.89% | $200.44 | $204.84 | $198.20 | 556.00K |
| 2026-08-21 | $200.29 | +1.70% | $197.49 | $203.47 | $197.49 | 759.30K |
| 2026-08-20 | $196.94 | -2.10% | $200.13 | $202.47 | $196.80 | 553.70K |
| 2026-08-19 | $201.17 | -1.20% | $204.01 | $206.09 | $199.70 | 461.60K |
| 2026-08-18 | $203.61 | +0.27% | $203.16 | $207.86 | $203.16 | 530.70K |
| 2026-08-17 | $203.06 | -4.41% | $209.34 | $210.53 | $202.16 | 617.90K |
| 2026-08-14 | $212.43 | +3.27% | $205.83 | $214.83 | $205.68 | 594.60K |
| 2026-08-13 | $205.71 | -0.17% | $207.59 | $209.10 | $203.95 | 675.10K |
| 2026-08-12 | $206.06 | +5.92% | $195.20 | $206.15 | $195.20 | 833.20K |
| 2026-08-11 | $194.54 | -2.16% | $200.83 | $202.00 | $194.08 | 345.80K |
| 2026-08-10 | $198.84 | +1.22% | $197.05 | $201.10 | $196.79 | 338.10K |
| 2026-08-07 | $196.45 | +2.38% | $190.81 | $197.18 | $189.96 | 438.10K |
| 2026-08-06 | $191.88 | -1.67% | $195.95 | $196.50 | $190.94 | 658.60K |
| 2026-08-05 | $195.14 | +1.98% | $190.46 | $196.79 | $187.43 | 645.80K |
| 2026-08-04 | $191.36 | -1.75% | $195.00 | $195.09 | $190.00 | 582.90K |
| 2026-08-03 | $194.77 | -0.43% | $194.53 | $198.93 | $194.33 | 664.20K |
| 2026-07-31 | $195.62 | +0.47% | $194.70 | $196.77 | $192.83 | 680.50K |
| 2026-07-30 | $194.70 | -2.17% | $196.67 | $199.13 | $192.35 | 908.30K |
| 2026-07-29 | $199.02 | -0.66% | $199.56 | $203.70 | $198.52 | 1.07M |
| 2026-07-28 | $200.34 | +0.43% | $193.00 | $202.12 | $186.05 | 1.54M |
| 2026-07-27 | $199.48 | +0.98% | $197.92 | $204.81 | $195.01 | 1.15M |
| 2026-07-24 | $197.55 | -1.37% | $198.33 | $200.26 | $193.29 | 1.34M |
| 2026-07-23 | $200.29 | -9.67% | $217.99 | $219.50 | $192.29 | 3.08M |
| 2026-07-22 | $221.74 | -2.12% | $228.00 | $229.99 | $218.95 | 2.19M |
| 2026-07-21 | $226.54 | -1.38% | $228.75 | $233.27 | $225.04 | 9.67M |
| 2026-07-20 | $229.71 | +1.93% | $225.99 | $232.42 | $224.03 | 833.00K |
| 2026-07-17 | $225.37 | +0.24% | $223.61 | $226.66 | $219.60 | 1.14M |
| 2026-07-16 | $224.82 | -3.66% | $238.66 | $243.11 | $224.49 | 1.04M |
| 2026-07-15 | $233.36 | -3.39% | $235.01 | $235.53 | $226.67 | 1.32M |
| 2026-07-14 | $241.56 | -0.54% | $244.89 | $244.89 | $236.70 | 1.34M |
| 2026-07-13 | $242.88 | +4.10% | $235.62 | $243.77 | $233.00 | 981.20K |
| 2026-07-10 | $233.31 | +0.53% | $233.41 | $235.99 | $229.28 | 688.10K |
| 2026-07-09 | $232.09 | +0.50% | $231.60 | $236.99 | $229.00 | 688.20K |
| 2026-07-08 | $230.94 | -0.84% | $230.44 | $243.50 | $226.52 | 1.06M |
| 2026-07-07 | $232.90 | +2.28% | $229.59 | $236.89 | $227.42 | 947.60K |
| 2026-07-06 | $227.70 | -0.94% | $229.21 | $229.25 | $223.24 | 823.30K |
| 2026-07-02 | $229.87 | -1.15% | $233.41 | $236.26 | $225.36 | 770.10K |
| 2026-07-01 | $232.55 | +1.68% | $231.00 | $234.34 | $226.78 | 934.10K |
| 2026-06-30 | $228.70 | -0.37% | $229.32 | $231.00 | $225.00 | 1.11M |
| 2026-06-29 | $229.54 | -0.09% | $228.57 | $229.80 | $222.01 | 1.13M |
| 2026-06-26 | $229.74 | +6.34% | $214.47 | $230.20 | $214.37 | 2.62M |
| 2026-06-25 | $216.04 | +7.26% | $203.69 | $217.55 | $203.69 | 1.80M |
| 2026-06-24 | $201.42 | +2.47% | $197.00 | $204.54 | $192.50 | 1.07M |
| 2026-06-23 | $196.56 | -0.44% | $196.17 | $197.93 | $193.49 | 850.30K |
| 2026-06-22 | $197.42 | +1.05% | $195.00 | $201.04 | $195.00 | 887.40K |
| 2026-06-18 | $195.37 | -0.08% | $197.61 | $198.36 | $193.86 | 1.03M |
| 2026-06-17 | $195.53 | -2.34% | $199.79 | $202.30 | $195.00 | 866.70K |
| 2026-06-16 | $200.21 | -0.82% | $202.01 | $204.66 | $199.73 | 710.90K |
| 2026-06-15 | $201.87 | +0.79% | $198.00 | $201.91 | $194.05 | 879.50K |
| 2026-06-12 | $200.28 | +3.66% | $193.17 | $202.81 | $192.89 | 1.19M |
| 2026-06-11 | $193.20 | -2.37% | $198.72 | $198.72 | $190.21 | 1.14M |
| 2026-06-10 | $197.89 | -2.55% | $202.98 | $204.45 | $193.33 | 1.09M |
| 2026-06-09 | $203.06 | +2.34% | $198.94 | $204.95 | $198.86 | 1.23M |
| 2026-06-08 | $198.41 | +3.96% | $190.40 | $199.00 | $190.39 | 1.02M |
| 2026-06-05 | $190.86 | -1.01% | $193.86 | $195.74 | $190.00 | 664.90K |
| 2026-06-04 | $192.81 | +4.32% | $189.42 | $194.53 | $189.42 | 1.00M |
| 2026-06-03 | $184.82 | +2.76% | $182.10 | $186.68 | $180.29 | 793.20K |
| 2026-06-02 | $179.86 | -1.85% | $183.00 | $183.00 | $175.76 | 899.50K |
| 2026-06-01 | $183.25 | +5.56% | $173.51 | $184.00 | $173.16 | 910.00K |
| 2026-05-29 | $173.60 | -2.48% | $178.44 | $178.44 | $172.94 | 1.07M |
| 2026-05-28 | $178.02 | +0.08% | $177.50 | $179.17 | $176.07 | 881.40K |
| 2026-05-27 | $177.87 | +0.95% | $177.62 | $180.83 | $177.00 | 1.24M |
| 2026-05-26 | $176.20 | -4.31% | $177.38 | $178.97 | $172.71 | 1.28M |
| 2026-05-22 | $184.14 | +1.59% | $182.41 | $184.82 | $180.86 | 542.30K |