NYSE : MOH
Molina Healthcare, Inc. — Price history
Healthcare · Healthcare Plans · United States
Last price 198.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Molina Healthcare, Inc. (MOH) closed at 208.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 205 | 208.85 | 199.49 | 208.45 | 1,188,300 | +1.79% |
| 2026-10-30 | 201.64 | 206.44 | 198.33 | 204.78 | 1,752,976 | +2.93% |
| 2026-10-29 | 202.34 | 203.4 | 196.435 | 198.95 | 635,677 | +0.43% |
| 2026-10-28 | 197.69 | 204.03 | 196.165 | 198.1 | 543,862 | -0.68% |
| 2026-10-27 | 201.87 | 205.88 | 196.87 | 199.46 | 760,578 | -2.60% |
| 2026-10-26 | 210.29 | 214.88 | 203.46 | 204.79 | 871,427 | -2.08% |
| 2026-10-23 | 213.22 | 220 | 206.38 | 209.15 | 1,265,964 | -3.46% |
| 2026-10-22 | 211.68 | 226 | 206.7 | 216.64 | 1,815,468 | +0.81% |
| 2026-10-21 | 221 | 221.68 | 211.66 | 214.9 | 1,176,562 | -2.19% |
| 2026-10-20 | 212.34 | 221.63 | 211.63 | 219.72 | 1,021,732 | +4.53% |
| 2026-10-19 | 207.37 | 212.62 | 206.44 | 210.2 | 578,261 | +1.37% |
| 2026-10-16 | 214.05 | 214.3 | 205.93 | 207.36 | 672,949 | -2.42% |
| 2026-10-15 | 210.39 | 214.275 | 208 | 212.5 | 769,042 | +1.58% |
| 2026-10-14 | 210.15 | 216.93 | 207.58 | 209.19 | 1,206,659 | -0.15% |
| 2026-10-13 | 207.79 | 215.5 | 202.18 | 209.5 | 1,015,117 | +2.52% |
| 2026-10-12 | 197.99 | 207.89 | 196.22 | 204.36 | 695,833 | +3.77% |
| 2026-10-09 | 197.69 | 203.67 | 193.32 | 196.93 | 504,295 | +0.60% |
| 2026-10-08 | 194.22 | 196.99 | 191.385 | 195.76 | 785,222 | +0.48% |
| 2026-10-07 | 194.09 | 198.235 | 192.405 | 194.82 | 747,464 | -0.18% |
| 2026-10-06 | 194.66 | 196.79 | 191.58 | 195.17 | 465,274 | +0.58% |
| 2026-10-05 | 190.25 | 195.545 | 187.93 | 194.05 | 896,294 | +2.38% |
| 2026-10-02 | 181.52 | 190.15 | 178 | 189.54 | 624,987 | +4.81% |
| 2026-10-01 | 189.09 | 190.24 | 179.71 | 180.85 | 1,046,057 | -4.36% |
| 2026-09-30 | 188.62 | 190.33 | 186.24 | 189.1 | 510,874 | -0.15% |
| 2026-09-29 | 188 | 189.59 | 185.823 | 189.38 | 660,609 | -0.14% |
| 2026-09-28 | 191 | 192.05 | 187.155 | 189.64 | 553,721 | -0.64% |
| 2026-09-25 | 193.59 | 195.81 | 189.324 | 190.86 | 676,184 | -1.27% |
| 2026-09-24 | 190.13 | 194.735 | 188.02 | 193.31 | 558,247 | +2.08% |
| 2026-09-23 | 190.45 | 191.98 | 185.795 | 189.37 | 645,777 | -0.95% |
| 2026-09-22 | 199.37 | 199.77 | 190.435 | 191.19 | 523,914 | -3.34% |
| 2026-09-21 | 201 | 202.79 | 197.06 | 197.8 | 634,578 | -1.49% |
| 2026-09-18 | 205.46 | 205.79 | 200.58 | 200.79 | 835,417 | -2.10% |
| 2026-09-17 | 203 | 209.425 | 202.22 | 205.09 | 505,924 | +1.42% |
| 2026-09-16 | 207.01 | 208 | 201.66 | 202.22 | 528,501 | -2.30% |
| 2026-09-15 | 211.33 | 212.95 | 206.73 | 206.99 | 444,859 | -3.31% |
| 2026-09-14 | 206 | 214.36 | 206 | 214.07 | 675,136 | +4.82% |
| 2026-09-11 | 202.32 | 204.77 | 199.53 | 204.23 | 496,514 | +1.97% |
| 2026-09-10 | 196.19 | 207.5 | 196.19 | 200.28 | 1,002,806 | +3.17% |
| 2026-09-09 | 196.97 | 198.16 | 188.398 | 194.13 | 735,301 | -1.11% |
| 2026-09-08 | 198.48 | 198.655 | 195.16 | 196.3 | 395,768 | -2.24% |
| 2026-09-04 | 201.07 | 202.475 | 199.68 | 200.8 | 256,884 | -1.04% |
| 2026-09-03 | 203.4 | 206.76 | 200.6 | 202.91 | 383,615 | +0.14% |
| 2026-09-02 | 203.27 | 207 | 202.01 | 202.62 | 432,706 | -0.22% |
| 2026-09-01 | 199.5 | 205.67 | 198.35 | 203.06 | 618,438 | +2.16% |
| 2026-08-31 | 200.2 | 203.708 | 197.47 | 198.77 | 1,029,004 | -0.61% |
| 2026-08-28 | 199.71 | 201.97 | 196.75 | 200 | 967,152 | +0.63% |
| 2026-08-27 | 200.28 | 203.66 | 198 | 198.75 | 423,691 | -1.82% |
| 2026-08-26 | 199.34 | 207.92 | 199.34 | 202.43 | 413,396 | +1.40% |
| 2026-08-25 | 198.65 | 200.95 | 196.5 | 199.63 | 563,054 | +0.57% |
| 2026-08-24 | 200.44 | 204.84 | 198.195 | 198.5 | 555,900 | -0.89% |
| 2026-08-21 | 197.49 | 203.47 | 197.49 | 200.29 | 758,209 | +1.70% |
| 2026-08-20 | 200.13 | 202.47 | 196.8 | 196.94 | 551,483 | -2.10% |
| 2026-08-19 | 204.01 | 206.09 | 199.695 | 201.17 | 457,071 | -1.20% |
| 2026-08-18 | 203.16 | 207.86 | 203.16 | 203.61 | 528,043 | +0.27% |
| 2026-08-17 | 209.34 | 210.525 | 202.16 | 203.06 | 617,813 | -4.41% |
| 2026-08-14 | 205.825 | 214.83 | 205.68 | 212.43 | 593,520 | +3.27% |
| 2026-08-13 | 207.59 | 209.1 | 203.95 | 205.71 | 674,929 | -0.17% |
| 2026-08-12 | 195.2 | 206.15 | 195.2 | 206.06 | 832,680 | +5.92% |
| 2026-08-11 | 200.83 | 202 | 194.079 | 194.54 | 343,685 | -2.16% |
| 2026-08-10 | 197.05 | 201.1 | 196.79 | 198.84 | 337,914 | +1.22% |
| 2026-08-07 | 190.81 | 197.18 | 189.96 | 196.45 | 437,814 | +2.38% |
| 2026-08-06 | 195.95 | 196.5 | 190.94 | 191.88 | 657,826 | -1.67% |
| 2026-08-05 | 190.46 | 196.785 | 187.43 | 195.14 | 644,534 | +1.98% |
| 2026-08-04 | 195 | 195.09 | 190 | 191.36 | 529,754 | -1.75% |
| 2026-08-03 | 194.53 | 198.928 | 194.33 | 194.77 | 662,665 | -0.43% |
| 2026-07-31 | 194.7 | 196.77 | 192.83 | 195.62 | 680,520 | +0.47% |
| 2026-07-30 | 196.67 | 199.13 | 192.35 | 194.7 | 855,146 | -2.17% |
| 2026-07-29 | 199.56 | 203.7 | 198.52 | 199.02 | 1,066,984 | -0.66% |
| 2026-07-28 | 193 | 202.123 | 186.045 | 200.34 | 1,533,755 | +0.43% |
| 2026-07-27 | 197.92 | 204.805 | 195.01 | 199.48 | 1,152,905 | +0.98% |
| 2026-07-24 | 198.33 | 200.26 | 193.29 | 197.55 | 1,339,232 | -1.37% |
| 2026-07-23 | 217.99 | 219.5 | 192.29 | 200.29 | 3,060,248 | -9.67% |
| 2026-07-22 | 228 | 229.99 | 218.95 | 221.74 | 2,156,147 | -2.12% |
| 2026-07-21 | 228.75 | 233.27 | 225.04 | 226.54 | 9,665,913 | -1.38% |
| 2026-07-20 | 225.99 | 232.42 | 224.03 | 229.71 | 832,963 | +1.93% |
| 2026-07-17 | 223.61 | 226.66 | 219.6 | 225.37 | 1,138,510 | +0.24% |
| 2026-07-16 | 238.66 | 243.11 | 224.49 | 224.82 | 1,032,538 | -3.66% |
| 2026-07-15 | 235.01 | 235.53 | 226.67 | 233.36 | 1,320,262 | -3.39% |
| 2026-07-14 | 244.89 | 244.89 | 236.695 | 241.56 | 1,335,995 | -0.54% |
| 2026-07-13 | 235.62 | 243.77 | 232.995 | 242.88 | 979,372 | +4.10% |
| 2026-07-10 | 233.41 | 235.99 | 229.28 | 233.31 | 688,131 | +0.53% |
| 2026-07-09 | 231.6 | 236.99 | 229 | 232.09 | 662,253 | +0.50% |
| 2026-07-08 | 230.44 | 243.5 | 226.521 | 230.94 | 1,055,742 | -0.84% |
| 2026-07-07 | 229.59 | 236.89 | 227.42 | 232.9 | 947,567 | +2.28% |
| 2026-07-06 | 229.21 | 229.25 | 223.235 | 227.7 | 822,421 | -0.94% |
| 2026-07-02 | 233.41 | 236.26 | 225.36 | 229.87 | 769,940 | -1.15% |
| 2026-07-01 | 231 | 234.335 | 226.78 | 232.55 | 934,072 | +1.68% |
| 2026-06-30 | 229.32 | 231 | 225.001 | 228.7 | 1,069,107 | -0.37% |
| 2026-06-29 | 228.57 | 229.801 | 222.009 | 229.54 | 1,112,357 | -0.09% |
| 2026-06-26 | 214.47 | 230.2 | 214.37 | 229.74 | 2,340,727 | +6.34% |
| 2026-06-25 | 203.69 | 217.545 | 203.69 | 216.04 | 1,789,990 | +7.26% |
| 2026-06-24 | 197 | 204.54 | 192.5 | 201.42 | 1,035,909 | +2.47% |
| 2026-06-23 | 196.17 | 197.93 | 193.485 | 196.56 | 837,973 | -0.44% |
| 2026-06-22 | 195 | 201.04 | 195 | 197.42 | 883,705 | +1.05% |
| 2026-06-18 | 197.61 | 198.36 | 193.86 | 195.37 | 965,874 | -0.08% |
| 2026-06-17 | 199.79 | 202.3 | 195 | 195.53 | 856,590 | -2.34% |
| 2026-06-16 | 202.01 | 204.66 | 199.725 | 200.21 | 698,323 | -0.82% |
| 2026-06-15 | 198 | 201.91 | 194.05 | 201.87 | 862,478 | +0.79% |
| 2026-06-12 | 193.17 | 202.81 | 192.89 | 200.28 | 1,174,011 | +3.66% |
| 2026-06-11 | 198.72 | 198.72 | 190.21 | 193.2 | 1,142,340 | -2.37% |
| 2026-06-10 | 202.98 | 204.45 | 193.33 | 197.89 | 1,076,155 | -2.55% |
| 2026-06-09 | 198.94 | 204.95 | 198.86 | 203.06 | 1,211,350 | +2.34% |
| 2026-06-08 | 190.4 | 199 | 190.39 | 198.41 | 966,654 | +3.96% |
| 2026-06-05 | 193.86 | 195.74 | 190 | 190.86 | 645,782 | -1.01% |
| 2026-06-04 | 189.42 | 194.53 | 189.42 | 192.81 | 959,787 | +4.32% |
| 2026-06-03 | 182.1 | 186.68 | 180.29 | 184.82 | 790,231 | +2.76% |
| 2026-06-02 | 183 | 183 | 175.76 | 179.86 | 886,350 | -1.85% |
| 2026-06-01 | 173.51 | 184 | 173.16 | 183.25 | 866,652 | +5.56% |
| 2026-05-29 | 178.44 | 178.44 | 172.94 | 173.6 | 1,014,014 | -2.48% |
| 2026-05-28 | 177.5 | 179.17 | 176.066 | 178.02 | 786,773 | +0.08% |
| 2026-05-27 | 177.62 | 180.83 | 177 | 177.87 | 1,223,202 | +0.95% |
| 2026-05-26 | 177.38 | 178.97 | 172.71 | 176.2 | 1,196,806 | -4.31% |
| 2026-05-22 | 182.41 | 184.82 | 180.86 | 184.14 | 517,650 | +1.59% |
| 2026-05-21 | 181.44 | 181.44 | 176.49 | 181.26 | 709,725 | -0.54% |
| 2026-05-20 | 184.88 | 186.42 | 179.125 | 182.24 | 928,491 | -1.16% |
| 2026-05-19 | 183.97 | 188.45 | 180.86 | 184.38 | 837,421 | -0.27% |
| 2026-05-18 | 183.87 | 185.89 | 179.53 | 184.88 | 954,615 | -0.06% |
| 2026-05-15 | 187.61 | 189.94 | 183.84 | 184.99 | 879,076 | -0.97% |
| 2026-05-14 | 191.55 | 192.59 | 185.4 | 186.8 | 719,142 | -2.69% |
| 2026-05-13 | 190.76 | 194.22 | 188.55 | 191.97 | 639,273 | +0.20% |