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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	134.99	141.56	141.56	143.72	133.65	2.31M
November 20, 2025	138.4	134.51	134.51	138.84	133.4	1.76M
November 19, 2025	142.12	138.12	138.12	142.46	137.04	2.15M
November 18, 2025	137.26	141.19	141.19	141.88	133.73	2.46M
November 17, 2025	137.51	136.79	136.79	141.43	136.6	1.72M
November 14, 2025	138.6	137.54	137.54	138.75	136.48	1.35M
November 13, 2025	140.11	138.48	138.48	141.8	138.26	1.87M
November 12, 2025	142.64	141.03	141.03	145.68	141.02	1.72M
November 11, 2025	142.25	143.52	143.52	145	140.02	1.62M
November 10, 2025	145	140.9	140.9	147.14	139.29	2.28M
November 07, 2025	147.55	152.06	152.06	152.17	145.03	1.71M
November 06, 2025	149.8	147.12	147.12	152.8	146.8	1.33M
November 05, 2025	151.02	149.75	149.75	152.95	147.73	1.54M
November 04, 2025	147.51	151.69	151.69	152.31	146.65	1.75M
November 03, 2025	152.5	147.03	147.03	153.49	146.13	2.24M
October 31, 2025	151.1	153.06	153.06	153.57	147.75	1.55M
October 30, 2025	160	151.1	151.1	160.11	151.02	1.89M
October 29, 2025	165	160.28	160.28	165	160	1.83M
October 28, 2025	165	162.84	162.84	165	160.15	1.36M
October 27, 2025	163.87	162.19	162.19	164.88	160	2.2M
October 24, 2025	160.4	163.32	163.32	166.31	159.5	3.51M
October 23, 2025	157.05	161	161	161.41	152.25	7.85M
October 22, 2025	196.24	195.13	195.13	197.98	192.85	2.76M
October 21, 2025	193.87	196.8	196.8	199.22	187.23	1.55M
October 20, 2025	193.1	197.49	197.49	198.84	192.76	1.05M
October 17, 2025	188.71	192.68	192.68	192.76	187.43	875,916
October 16, 2025	188.33	188.56	188.56	192.18	186	1.11M
October 15, 2025	192.27	192.39	192.39	193.33	188.4	970,800
October 14, 2025	192.32	194.89	194.89	196.24	191.7	804,764
October 13, 2025	193.66	194.27	194.27	196.54	192.19	749,900
October 10, 2025	201.89	194.05	194.05	201.89	193.27	838,029
October 09, 2025	204.8	200.36	200.36	204.8	200.16	993,766
October 08, 2025	204	202.92	202.92	205.47	200.6	880,600
October 07, 2025	203.86	203.26	203.26	206.89	202.4	1.15M
October 06, 2025	202.1	200.57	200.57	204.2	199.77	854,420
October 03, 2025	194.99	201.97	201.97	203.27	194.99	1.04M
October 02, 2025	191.64	194.25	194.25	196.53	190.8	808,410
October 01, 2025	192.38	192.79	192.79	194.71	190.37	618,749
September 30, 2025	192.93	191.36	191.36	195.56	191.18	796,000
September 29, 2025	192	192.95	192.95	193.87	189.45	720,301
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

Molina Healthcare, Inc. (MOH) NYSE