Molina Healthcare Inc. (MOH)
336.06
-12.51 (-3.59%)
At close: Apr 15, 2025, 3:59 PM
324.76
-3.36%
After-hours: Apr 15, 2025, 08:00 PM EDT
Molina Healthcare Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 345.53 | 345.53 | 351.95 | 351.95 | 338.90 | 338.90 | 348.57 | 348.57 | 1.03% | 466,966 |
| Apr 11, 2025 | 340.71 | 340.71 | 351.58 | 351.58 | 337.85 | 337.85 | 345.00 | 345.00 | 0.68% | 662,028 |
| Apr 10, 2025 | 340.07 | 340.07 | 350.84 | 350.84 | 335.89 | 335.89 | 342.68 | 342.68 | 0.76% | 779,029 |
| Apr 9, 2025 | 329.99 | 329.99 | 351.79 | 351.79 | 327.43 | 327.43 | 340.09 | 340.09 | 2.85% | 918,400 |
| Apr 8, 2025 | 355.70 | 355.70 | 358.89 | 358.89 | 326.71 | 326.71 | 330.66 | 330.66 | -2.86% | 1,294,200 |
| Apr 7, 2025 | 342.22 | 342.22 | 352.59 | 352.59 | 336.25 | 336.25 | 340.38 | 340.38 | -1.83% | 908,470 |
| Apr 4, 2025 | 351.53 | 351.53 | 359.97 | 359.97 | 341.55 | 341.55 | 346.71 | 346.71 | -1.85% | 1,049,919 |
| Apr 3, 2025 | 332.80 | 332.80 | 357.50 | 357.50 | 332.17 | 332.17 | 353.24 | 353.24 | 7.53% | 1,509,661 |
| Apr 2, 2025 | 326.82 | 326.82 | 329.32 | 329.32 | 322.53 | 322.53 | 328.49 | 328.49 | 0.24% | 384,125 |
| Apr 1, 2025 | 331.01 | 331.01 | 332.16 | 332.16 | 324.91 | 324.91 | 327.71 | 327.71 | -0.51% | 417,730 |
| Mar 31, 2025 | 322.00 | 322.00 | 331.02 | 331.02 | 320.21 | 320.21 | 329.39 | 329.39 | 2.03% | 519,000 |
| Mar 28, 2025 | 325.11 | 325.11 | 326.18 | 326.18 | 321.56 | 321.56 | 322.85 | 322.85 | -0.19% | 360,356 |
| Mar 27, 2025 | 320.99 | 320.99 | 324.17 | 324.17 | 316.28 | 316.28 | 323.47 | 323.47 | 0.01% | 505,600 |
| Mar 26, 2025 | 311.69 | 311.69 | 325.34 | 325.34 | 311.49 | 311.49 | 323.44 | 323.44 | 4.16% | 534,518 |
| Mar 25, 2025 | 315.46 | 315.46 | 315.46 | 315.46 | 308.44 | 308.44 | 310.53 | 310.53 | -0.68% | 366,112 |
| Mar 24, 2025 | 312.09 | 312.09 | 314.48 | 314.48 | 309.40 | 309.40 | 312.65 | 312.65 | 0.88% | 448,200 |
| Mar 21, 2025 | 314.40 | 314.40 | 317.91 | 317.91 | 307.29 | 307.29 | 309.93 | 309.93 | -1.69% | 1,047,049 |
| Mar 20, 2025 | 315.35 | 315.35 | 316.52 | 316.52 | 311.27 | 311.27 | 315.26 | 315.26 | 0.12% | 571,700 |
| Mar 19, 2025 | 315.83 | 315.83 | 318.15 | 318.15 | 311.61 | 311.61 | 314.87 | 314.87 | -0.69% | 545,425 |
| Mar 18, 2025 | 317.22 | 317.22 | 318.17 | 318.17 | 314.66 | 314.66 | 317.07 | 317.07 | 0.35% | 401,025 |
| Mar 17, 2025 | 307.71 | 307.71 | 317.15 | 317.15 | 305.99 | 305.99 | 315.97 | 315.97 | 2.51% | 520,100 |
| Mar 14, 2025 | 312.24 | 312.24 | 313.31 | 313.31 | 305.96 | 305.96 | 308.22 | 308.22 | -0.92% | 863,507 |
| Mar 13, 2025 | 314.97 | 314.97 | 314.97 | 314.97 | 306.66 | 306.66 | 311.07 | 311.07 | -1.24% | 804,118 |
| Mar 12, 2025 | 321.20 | 321.20 | 326.84 | 326.84 | 312.64 | 312.64 | 314.97 | 314.97 | -3.03% | 791,119 |
| Mar 11, 2025 | 333.99 | 333.99 | 335.69 | 335.69 | 323.18 | 323.18 | 324.81 | 324.81 | -2.54% | 723,600 |
| Mar 10, 2025 | 328.36 | 328.36 | 338.33 | 338.33 | 327.05 | 327.05 | 333.27 | 333.27 | 1.81% | 821,671 |
| Mar 7, 2025 | 321.78 | 321.78 | 335.67 | 335.67 | 321.25 | 321.25 | 327.33 | 327.33 | 1.08% | 1,061,000 |
| Mar 6, 2025 | 311.82 | 311.82 | 324.21 | 324.21 | 309.00 | 309.00 | 323.83 | 323.83 | 3.83% | 844,009 |
| Mar 5, 2025 | 309.29 | 309.29 | 315.64 | 315.64 | 307.57 | 307.57 | 311.89 | 311.89 | 1.76% | 874,936 |
| Mar 4, 2025 | 302.06 | 302.06 | 314.08 | 314.08 | 302.06 | 302.06 | 306.49 | 306.49 | 1.21% | 988,000 |
| Mar 3, 2025 | 302.81 | 302.81 | 305.51 | 305.51 | 299.88 | 299.88 | 302.84 | 302.84 | 0.57% | 845,250 |
| Feb 28, 2025 | 290.49 | 290.49 | 302.92 | 302.92 | 290.49 | 290.49 | 301.12 | 301.12 | 2.78% | 1,193,633 |
| Feb 27, 2025 | 290.20 | 290.20 | 302.00 | 302.00 | 289.99 | 289.99 | 292.98 | 292.98 | 2.90% | 1,148,130 |
| Feb 26, 2025 | 302.36 | 302.36 | 304.25 | 304.25 | 278.15 | 278.15 | 284.71 | 284.71 | -6.95% | 1,497,037 |
| Feb 25, 2025 | 285.00 | 285.00 | 307.46 | 307.46 | 285.00 | 285.00 | 305.97 | 305.97 | 6.45% | 1,069,419 |
| Feb 24, 2025 | 282.58 | 282.58 | 293.98 | 293.98 | 279.52 | 279.52 | 287.42 | 287.42 | 1.27% | 779,600 |
| Feb 21, 2025 | 282.57 | 282.57 | 295.00 | 295.00 | 282.07 | 282.07 | 283.81 | 283.81 | -2.62% | 1,063,440 |
| Feb 20, 2025 | 286.79 | 286.79 | 300.51 | 300.51 | 286.44 | 286.44 | 291.46 | 291.46 | 1.63% | 1,101,201 |
| Feb 19, 2025 | 268.60 | 268.60 | 287.34 | 287.34 | 267.97 | 267.97 | 286.79 | 286.79 | 6.79% | 1,276,178 |
| Feb 18, 2025 | 270.61 | 270.61 | 274.06 | 274.06 | 265.42 | 265.42 | 268.56 | 268.56 | -1.37% | 750,047 |
| Feb 14, 2025 | 271.75 | 271.75 | 275.33 | 275.33 | 269.99 | 269.99 | 272.28 | 272.28 | 0.59% | 640,913 |
| Feb 13, 2025 | 268.03 | 268.03 | 271.76 | 271.76 | 262.32 | 262.32 | 270.67 | 270.67 | 1.54% | 663,515 |
| Feb 12, 2025 | 273.67 | 273.67 | 284.87 | 284.87 | 266.20 | 266.20 | 266.57 | 266.57 | -2.38% | 949,318 |
| Feb 11, 2025 | 286.69 | 286.69 | 286.69 | 286.69 | 272.40 | 272.40 | 273.06 | 273.06 | -4.66% | 926,148 |
| Feb 10, 2025 | 285.00 | 285.00 | 287.74 | 287.74 | 281.00 | 281.00 | 286.42 | 286.42 | 0.86% | 782,521 |
| Feb 7, 2025 | 286.30 | 286.30 | 291.46 | 291.46 | 278.30 | 278.30 | 283.97 | 283.97 | -0.36% | 792,091 |
| Feb 6, 2025 | 287.09 | 287.09 | 302.77 | 302.77 | 281.40 | 281.40 | 285.01 | 285.01 | -10.09% | 1,520,900 |
| Feb 5, 2025 | 311.91 | 311.91 | 318.04 | 318.04 | 304.06 | 304.06 | 317.01 | 317.01 | 0.51% | 809,100 |
| Feb 4, 2025 | 317.67 | 317.67 | 327.29 | 327.29 | 313.43 | 313.43 | 315.41 | 315.41 | -3.06% | 800,184 |
| Feb 3, 2025 | 308.72 | 308.72 | 327.41 | 327.41 | 307.88 | 307.88 | 325.36 | 325.36 | 4.82% | 969,730 |