Molina Healthcare, Inc. - MOH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.93	151	151	151.09	142.07	2.02M
February 19, 2026	144.6	148.24	148.24	148.56	140.92	1.37M
February 18, 2026	135.45	142.61	142.61	143.11	134.09	2.04M
February 17, 2026	135.07	135.68	135.68	137.42	133.15	1.54M
February 13, 2026	128.38	135.35	135.35	135.38	128.38	1.54M
February 12, 2026	123	126.71	126.71	128.78	122.9	1.85M
February 11, 2026	124.94	122.65	122.65	126.5	121.06	2.51M
February 10, 2026	128	125.43	125.43	129.12	125.34	2.97M
February 09, 2026	132	127.53	127.53	135.94	123.71	4.66M
February 06, 2026	125.97	131.72	131.72	136.5	125	10.34M
February 05, 2026	176.63	176.84	176.84	180.59	176.32	1.86M
February 04, 2026	180.7	178.04	178.04	183.23	177.75	1.4M
February 03, 2026	181.49	181.4	181.4	185.4	179.13	969,600
February 02, 2026	177.97	181.18	181.18	181.74	176	1.18M
January 30, 2026	183.38	179.59	179.59	185.9	176.88	1.61M
January 29, 2026	187.65	184.93	184.93	191.6	183	1.55M
January 28, 2026	179.9	187	187	187.81	179.81	1.75M
January 27, 2026	190.27	184.12	184.12	195.7	182.5	3.33M
January 26, 2026	201.1	201.05	201.05	203	199.27	1.33M
January 23, 2026	199	201.89	201.89	202.46	196.97	911,437
January 22, 2026	193.41	198.75	198.75	199	193.41	1.08M
January 21, 2026	190.9	194.6	194.6	194.7	183.78	1.04M
January 20, 2026	189.99	191.29	191.29	193.82	186.81	1.06M
January 16, 2026	191.5	191.4	191.4	194.35	188.45	930,381
January 15, 2026	188.3	193.74	193.74	195.01	184.73	1.07M
January 14, 2026	181.35	188.88	188.88	190.55	181.01	1.04M
January 13, 2026	182.16	180.93	180.93	183.2	180.16	563,507
January 12, 2026	181.53	181.82	181.82	182.39	178.71	1.38M
January 09, 2026	184.5	181.5	181.5	185	178.17	1.33M
January 08, 2026	177.57	183.5	183.5	184.84	177.57	1.69M
January 07, 2026	185.53	176.38	176.38	188.55	176.24	1.31M
January 06, 2026	182.56	184.73	184.73	186.46	181.41	1.86M
January 05, 2026	180.25	182.8	182.8	185.94	179.6	1.81M
January 02, 2026	174	178.46	178.46	180.97	171.25	1.34M
December 31, 2025	170.32	173.54	173.54	176.72	170	1.67M
December 30, 2025	171.03	170.66	170.66	174.55	169.55	1.88M
December 29, 2025	165	166.54	166.54	166.73	164.25	784,174
December 26, 2025	163.16	164.84	164.84	165.04	162.19	678,027
December 24, 2025	164.09	163.47	163.47	164.81	162.7	441,713
December 23, 2025	162.89	164.02	164.02	165.29	162.07	796,714
December 22, 2025	163.5	163.68	163.68	165.74	160.98	888,125
December 19, 2025	162.41	163.69	163.69	166.09	161.47	2.96M
December 18, 2025	162.21	162.72	162.72	164.02	159.59	1.35M
December 17, 2025	160.77	162.3	162.3	163.96	157.2	2.14M
December 16, 2025	166.3	160.88	160.88	167.78	159.66	1.22M
December 15, 2025	170.67	166.5	166.5	171.33	165.17	1.18M
December 12, 2025	168.36	168.5	168.5	171.81	166.43	1.78M
December 11, 2025	159.38	166.9	166.9	171	159	1.53M
December 10, 2025	156.59	160.52	160.52	160.92	155.77	1.17M
December 09, 2025	156.91	156.88	156.88	159.07	153.68	1.37M
December 08, 2025	152.63	155.51	155.51	156.11	151.86	1.9M
December 05, 2025	150.66	151.86	151.86	152	149.48	960,945
December 04, 2025	148.28	150.57	150.57	150.62	148.28	900,946
December 03, 2025	146.38	149.09	149.09	151	145.76	1.15M
December 02, 2025	144.5	145.97	145.97	146.25	142.28	1.84M
December 01, 2025	148.22	145	145	148.61	144.94	1.63M
November 28, 2025	149.01	148.26	148.26	149.49	147.55	542,800
November 26, 2025	146.5	148.33	148.33	148.67	144.76	1.29M
November 25, 2025	145.41	146.77	146.77	151	145.4	1.6M
November 24, 2025	150	145.3	145.3	151.31	141.48	6.96M

Molina Healthcare, Inc. (MOH) NYSE