Molina Healthcare Inc. (MOH)
309.37
-5.60 (-1.78%)
At close: Mar 13, 2025, 1:38 PM
MOH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 321.20 | 326.84 | 312.64 | 314.97 | -9.84 | -3.03% | 790,520 |
| Mar 11, 2025 | 333.99 | 335.69 | 323.18 | 324.81 | -8.46 | -2.54% | 723,600 |
| Mar 10, 2025 | 328.36 | 338.33 | 327.05 | 333.27 | 5.94 | 1.81% | 821,671 |
| Mar 7, 2025 | 321.78 | 335.67 | 321.25 | 327.33 | 3.50 | 1.08% | 1,061,000 |
| Mar 6, 2025 | 311.82 | 324.21 | 309.00 | 323.83 | 11.94 | 3.83% | 844,009 |
| Mar 5, 2025 | 309.29 | 315.64 | 307.57 | 311.89 | 5.40 | 1.76% | 874,936 |
| Mar 4, 2025 | 302.06 | 314.08 | 302.06 | 306.49 | 3.65 | 1.21% | 988,000 |
| Mar 3, 2025 | 302.81 | 305.51 | 299.88 | 302.84 | 1.72 | 0.57% | 845,250 |
| Feb 28, 2025 | 290.49 | 302.92 | 290.49 | 301.12 | 8.14 | 2.78% | 1,193,633 |
| Feb 27, 2025 | 290.20 | 302.00 | 289.99 | 292.98 | 8.27 | 2.90% | 1,148,130 |
| Feb 26, 2025 | 302.36 | 304.25 | 278.15 | 284.71 | -21.26 | -6.95% | 1,497,037 |
| Feb 25, 2025 | 285.00 | 307.46 | 285.00 | 305.97 | 18.55 | 6.45% | 1,069,419 |
| Feb 24, 2025 | 282.58 | 293.98 | 279.52 | 287.42 | 3.61 | 1.27% | 779,600 |
| Feb 21, 2025 | 282.57 | 295.00 | 282.07 | 283.81 | -7.65 | -2.62% | 1,063,440 |
| Feb 20, 2025 | 286.79 | 300.51 | 286.44 | 291.46 | 4.67 | 1.63% | 1,101,201 |
| Feb 19, 2025 | 268.60 | 287.34 | 267.97 | 286.79 | 18.23 | 6.79% | 1,276,178 |
| Feb 18, 2025 | 270.61 | 274.06 | 265.42 | 268.56 | -3.72 | -1.37% | 750,047 |
| Feb 14, 2025 | 271.75 | 275.33 | 269.99 | 272.28 | 1.61 | 0.59% | 640,913 |
| Feb 13, 2025 | 268.03 | 271.76 | 262.32 | 270.67 | 4.10 | 1.54% | 663,515 |
| Feb 12, 2025 | 273.67 | 284.87 | 266.20 | 266.57 | -6.49 | -2.38% | 949,318 |
| Feb 11, 2025 | 286.69 | 286.69 | 272.40 | 273.06 | -13.36 | -4.66% | 926,148 |
| Feb 10, 2025 | 285.00 | 287.74 | 281.00 | 286.42 | 2.45 | 0.86% | 782,521 |
| Feb 7, 2025 | 286.30 | 291.46 | 278.30 | 283.97 | -1.04 | -0.36% | 792,091 |
| Feb 6, 2025 | 287.09 | 302.77 | 281.40 | 285.01 | -32.00 | -10.09% | 1,520,900 |
| Feb 5, 2025 | 311.91 | 318.04 | 304.06 | 317.01 | 1.60 | 0.51% | 809,100 |
| Feb 4, 2025 | 317.67 | 327.29 | 313.43 | 315.41 | -9.95 | -3.06% | 800,184 |
| Feb 3, 2025 | 308.72 | 327.41 | 307.88 | 325.36 | 14.95 | 4.82% | 969,730 |
| Jan 31, 2025 | 311.81 | 315.60 | 309.62 | 310.41 | -2.48 | -0.79% | 404,700 |
| Jan 30, 2025 | 303.06 | 313.78 | 303.06 | 312.89 | 8.61 | 2.83% | 423,227 |
| Jan 29, 2025 | 307.67 | 308.17 | 301.55 | 304.28 | -3.14 | -1.02% | 679,200 |
| Jan 28, 2025 | 310.93 | 313.70 | 300.00 | 307.42 | -4.46 | -1.43% | 926,700 |
| Jan 27, 2025 | 308.53 | 317.37 | 308.00 | 311.88 | 7.55 | 2.48% | 437,601 |
| Jan 24, 2025 | 302.32 | 306.11 | 300.54 | 304.33 | -2.03 | -0.66% | 391,623 |
| Jan 23, 2025 | 307.55 | 314.99 | 302.37 | 306.36 | 3.69 | 1.22% | 599,886 |
| Jan 22, 2025 | 294.40 | 304.31 | 291.29 | 302.67 | 5.23 | 1.76% | 491,003 |
| Jan 21, 2025 | 288.87 | 297.56 | 288.08 | 297.44 | 11.23 | 3.92% | 714,122 |
| Jan 17, 2025 | 283.14 | 286.87 | 280.00 | 286.21 | 3.61 | 1.28% | 838,874 |
| Jan 16, 2025 | 285.00 | 288.70 | 281.48 | 282.60 | -5.58 | -1.94% | 833,629 |
| Jan 15, 2025 | 293.09 | 294.52 | 286.69 | 288.18 | -5.85 | -1.99% | 709,856 |
| Jan 14, 2025 | 292.27 | 294.35 | 289.76 | 294.03 | -0.42 | -0.14% | 330,740 |
| Jan 13, 2025 | 291.45 | 295.48 | 288.95 | 294.45 | 8.37 | 2.93% | 485,746 |
| Jan 10, 2025 | 298.05 | 301.01 | 273.89 | 286.08 | -12.91 | -4.32% | 722,826 |
| Jan 8, 2025 | 296.64 | 299.70 | 294.08 | 298.99 | 2.51 | 0.85% | 319,511 |
| Jan 7, 2025 | 298.53 | 301.45 | 295.06 | 296.48 | -1.83 | -0.61% | 289,500 |
| Jan 6, 2025 | 293.95 | 302.48 | 292.33 | 298.31 | 3.82 | 1.30% | 361,537 |
| Jan 3, 2025 | 287.78 | 296.13 | 286.85 | 294.49 | 7.25 | 2.52% | 402,800 |
| Jan 2, 2025 | 295.01 | 297.10 | 286.66 | 287.24 | -3.81 | -1.31% | 341,930 |
| Dec 31, 2024 | 291.02 | 294.34 | 289.87 | 291.05 | 1.67 | 0.58% | 300,542 |
| Dec 30, 2024 | 290.11 | 290.88 | 286.85 | 289.38 | -2.80 | -0.96% | 231,209 |
| Dec 27, 2024 | 293.18 | 295.94 | 291.32 | 292.18 | -2.00 | -0.68% | 272,151 |