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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	189.66	191.98	191.98	195.16	189.01	1.08M
September 25, 2025	188.85	189.3	189.3	190.5	185.19	1.68M
September 24, 2025	182.44	190.71	190.71	192.73	181.93	1.47M
September 23, 2025	181.87	182.56	182.56	185.32	181.87	974,486
September 22, 2025	174.79	181.87	181.87	182.64	174	1.09M
September 19, 2025	179	175.14	175.14	180.48	174.83	2.06M
September 18, 2025	177.16	179.71	179.71	180.95	176.25	733,009
September 17, 2025	176.92	176.32	176.32	181.2	175.68	980,864
September 16, 2025	177.49	176.45	176.45	178.44	174.37	861,717
September 15, 2025	181.09	176.11	176.11	181.66	174.72	947,713
September 12, 2025	187.62	180.88	180.88	189.48	180.38	1.01M
September 11, 2025	194.61	188.44	188.44	197.79	187.2	1.54M
September 10, 2025	179.94	179.15	179.15	181.59	175.01	1.08M
September 09, 2025	177.14	181.54	181.54	182.78	174.5	1.3M
September 08, 2025	175.47	175.55	175.55	175.59	171.57	1.26M
September 05, 2025	170.73	174.65	174.65	175.46	169.54	1.29M
September 04, 2025	170	170.83	170.83	172.5	166.46	2.11M
September 03, 2025	182.14	177.04	177.04	184	176.6	1.41M
September 02, 2025	181.31	183.25	183.25	184.83	180.29	1.51M
August 29, 2025	174.88	180.83	180.83	181.11	174.88	1.49M
August 28, 2025	176.96	174.72	174.72	176.96	173.64	1.26M
August 27, 2025	174.46	176.12	176.12	178.8	173.9	1.5M
August 26, 2025	174.43	174.78	174.78	176.33	172.52	2.04M
August 25, 2025	175	175.17	175.17	175.24	172.22	1.25M
August 22, 2025	174.81	174.44	174.44	177.91	173.77	1.18M
August 21, 2025	173.14	172.83	172.83	174.54	170.99	1.42M
August 20, 2025	174	173.6	173.6	177.98	173.46	1.98M
August 19, 2025	169.98	173.85	173.85	176.08	169.16	1.75M
August 18, 2025	171.73	169.15	169.15	175	168.96	1.84M
August 15, 2025	166.51	167.49	167.49	168.2	164.5	1.71M
August 14, 2025	160.45	159.63	159.63	162.38	157.55	899,038
August 13, 2025	158.55	161.21	161.21	163.8	157.81	1.32M
August 12, 2025	155.01	157.31	157.31	157.79	153.95	1.62M
August 11, 2025	157.04	153.83	153.83	160.51	153.65	1.07M
August 08, 2025	155.54	156.9	156.9	159.59	154.73	1.31M
August 07, 2025	155	155	155	157.23	152.83	1.62M
August 06, 2025	154.56	152.31	152.31	155.75	151.95	1.29M
August 05, 2025	158.71	155.24	155.24	159	152.13	1.65M
August 04, 2025	157.59	158.15	158.15	161.75	153.98	1.73M
August 01, 2025	159.31	155.13	155.13	160.49	153.01	2.01M
July 31, 2025	158.6	157.87	157.87	162.52	155.53	1.73M
July 30, 2025	163	159.97	159.97	164	158.74	2.33M
July 29, 2025	160.28	161.07	161.07	169.88	158.75	3.41M
July 28, 2025	164.52	164.19	164.19	166.75	162	2.12M
July 25, 2025	157.8	165.02	165.02	169.42	156.36	4.89M
July 24, 2025	173.21	158.22	158.22	180	157.48	5.49M
July 23, 2025	182.71	190.25	190.25	190.81	180.53	2.66M
July 22, 2025	177.9	180.64	180.64	183.15	176.65	2.29M
July 21, 2025	183.39	176.44	176.44	183.4	175	2.77M
July 18, 2025	203.48	182.98	182.98	204.39	182.09	3.59M
July 17, 2025	210	204.25	204.25	213.42	200.63	1.77M
July 16, 2025	213.64	216.06	216.06	218.03	211.61	1.06M
July 15, 2025	219.04	214.61	214.61	221.1	213.22	1.1M
July 14, 2025	221.46	218.95	218.95	222.66	216.56	1.12M
July 11, 2025	226.5	221.55	221.55	226.8	219.72	1.45M
July 10, 2025	233	228.58	228.58	235.88	227.63	1.44M
July 09, 2025	230	237.22	237.22	237.5	227.68	996,670
July 08, 2025	231.6	231.02	231.02	234.51	229.86	855,924
July 07, 2025	242	232.61	232.61	242.5	230.96	1.35M
July 03, 2025	242.24	239.58	239.58	242.56	238	788,916

Molina Healthcare, Inc. (MOH) NYSE