Molina Healthcare Inc. (MOH)
NYSE: MOH
· Real-Time Price · USD
174.62
3.79 (2.22%)
At close: Sep 05, 2025, 3:59 PM
174.60
-0.01%
After-hours: Sep 05, 2025, 07:33 PM EDT
MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 170.73 | 175.46 | 169.54 | 174.65 | 174.65 | 2.24% | 1,294,899 |
| Sep 4, 2025 | 170.00 | 172.50 | 166.46 | 170.83 | 170.83 | -3.51% | 2,113,517 |
| Sep 3, 2025 | 182.14 | 184.00 | 176.60 | 177.04 | 177.04 | -3.39% | 1,405,319 |
| Sep 2, 2025 | 181.31 | 184.83 | 180.29 | 183.25 | 183.25 | 1.34% | 1,513,400 |
| Aug 29, 2025 | 174.88 | 181.11 | 174.88 | 180.83 | 180.83 | 3.50% | 1,489,517 |
| Aug 28, 2025 | 176.96 | 176.96 | 173.64 | 174.72 | 174.72 | -0.79% | 1,263,560 |
| Aug 27, 2025 | 174.46 | 178.80 | 173.90 | 176.12 | 176.12 | 0.77% | 1,523,255 |
| Aug 26, 2025 | 174.43 | 176.33 | 172.52 | 174.78 | 174.78 | -0.22% | 2,038,933 |
| Aug 25, 2025 | 175.00 | 175.24 | 172.22 | 175.17 | 175.17 | 0.42% | 1,254,234 |
| Aug 22, 2025 | 174.81 | 177.91 | 173.77 | 174.44 | 174.44 | 0.93% | 1,184,155 |
| Aug 21, 2025 | 173.14 | 174.54 | 170.99 | 172.83 | 172.83 | -0.44% | 1,420,341 |
| Aug 20, 2025 | 174.00 | 177.98 | 173.46 | 173.60 | 173.60 | -0.14% | 1,983,083 |
| Aug 19, 2025 | 169.98 | 176.08 | 169.16 | 173.85 | 173.85 | 2.78% | 1,754,502 |
| Aug 18, 2025 | 171.73 | 175.00 | 168.96 | 169.15 | 169.15 | 0.99% | 1,843,400 |
| Aug 15, 2025 | 166.51 | 168.20 | 164.50 | 167.49 | 167.49 | 4.92% | 1,712,800 |
| Aug 14, 2025 | 160.45 | 162.38 | 157.55 | 159.63 | 159.63 | -0.98% | 899,038 |
| Aug 13, 2025 | 158.55 | 163.80 | 157.81 | 161.21 | 161.21 | 2.48% | 1,316,626 |
| Aug 12, 2025 | 155.01 | 157.79 | 153.95 | 157.31 | 157.31 | 2.26% | 1,621,276 |
| Aug 11, 2025 | 157.04 | 160.51 | 153.65 | 153.83 | 153.83 | -1.96% | 1,065,217 |
| Aug 8, 2025 | 155.54 | 159.59 | 154.73 | 156.90 | 156.90 | 1.23% | 1,310,300 |