Molina Healthcare Inc. (MOH)
NYSE: MOH
· Real-Time Price · USD
192.06
2.76 (1.46%)
At close: Sep 26, 2025, 3:59 PM
190.00
-1.07%
After-hours: Sep 26, 2025, 07:46 PM EDT
MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 189.66 | 195.16 | 189.01 | 191.98 | 191.98 | 1.42% | 1,079,376 |
| Sep 25, 2025 | 188.85 | 190.50 | 185.19 | 189.30 | 189.30 | -0.74% | 1,681,300 |
| Sep 24, 2025 | 182.44 | 192.73 | 181.93 | 190.71 | 190.71 | 4.46% | 1,473,592 |
| Sep 23, 2025 | 181.87 | 185.32 | 181.87 | 182.56 | 182.56 | 0.38% | 974,486 |
| Sep 22, 2025 | 174.79 | 182.64 | 174.00 | 181.87 | 181.87 | 3.84% | 1,089,402 |
| Sep 19, 2025 | 179.00 | 180.48 | 174.83 | 175.14 | 175.14 | -2.54% | 2,064,300 |
| Sep 18, 2025 | 177.16 | 180.95 | 176.25 | 179.71 | 179.71 | 1.92% | 733,009 |
| Sep 17, 2025 | 176.92 | 181.20 | 175.68 | 176.32 | 176.32 | -0.07% | 980,864 |
| Sep 16, 2025 | 177.49 | 178.44 | 174.37 | 176.45 | 176.45 | 0.19% | 861,717 |
| Sep 15, 2025 | 181.09 | 181.66 | 174.72 | 176.11 | 176.11 | -2.64% | 947,713 |
| Sep 12, 2025 | 187.62 | 189.48 | 180.38 | 180.88 | 180.88 | -4.01% | 1,011,486 |
| Sep 11, 2025 | 194.61 | 197.79 | 187.20 | 188.44 | 188.44 | 5.19% | 1,540,602 |
| Sep 10, 2025 | 179.94 | 181.59 | 175.01 | 179.15 | 179.15 | -1.32% | 1,083,570 |
| Sep 9, 2025 | 177.14 | 182.78 | 174.50 | 181.54 | 181.54 | 3.41% | 1,295,901 |
| Sep 8, 2025 | 175.47 | 175.59 | 171.57 | 175.55 | 175.55 | 0.52% | 1,257,521 |
| Sep 5, 2025 | 170.73 | 175.46 | 169.54 | 174.65 | 174.65 | 2.24% | 1,294,956 |
| 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 |