Molina Healthcare Inc. (MOH)
NYSE: MOH
· Real-Time Price · USD
202.03
7.78 (4.01%)
At close: Oct 03, 2025, 3:59 PM
198.00
-1.99%
After-hours: Oct 03, 2025, 07:38 PM EDT
MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 194.99 | 203.27 | 194.99 | 201.97 | 201.97 | 3.97% | 1,044,887 |
| Oct 2, 2025 | 191.64 | 196.53 | 190.80 | 194.25 | 194.25 | 0.76% | 808,410 |
| Oct 1, 2025 | 192.38 | 194.71 | 190.37 | 192.79 | 192.79 | 0.75% | 618,749 |
| Sep 30, 2025 | 192.93 | 195.56 | 191.18 | 191.36 | 191.36 | -0.82% | 796,000 |
| Sep 29, 2025 | 192.00 | 193.87 | 189.45 | 192.95 | 192.95 | 0.51% | 720,301 |
| Sep 26, 2025 | 189.66 | 195.16 | 189.01 | 191.98 | 191.98 | 1.42% | 1,080,320 |
| 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 |
Page 1 of 136