Molina Healthcare Inc. (MOH)
NYSE: MOH
· Real-Time Price · USD
169.09
1.60 (0.96%)
At close: Aug 18, 2025, 3:59 PM
170.30
0.72%
After-hours: Aug 18, 2025, 07:56 PM EDT
MOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 171.73 | 175.00 | 168.96 | 169.15 | 169.15 | 0.99% | 1,835,591 |
| Aug 15, 2025 | 166.51 | 168.20 | 164.50 | 167.49 | 167.49 | 4.92% | 1,712,775 |
| Aug 14, 2025 | 160.45 | 162.38 | 157.55 | 159.63 | 159.63 | -0.98% | 899,038 |
| Aug 13, 2025 | 158.55 | 163.80 | 157.81 | 161.21 | 161.21 | 2.48% | 1,316,626 |
| Aug 12, 2025 | 155.01 | 157.79 | 153.95 | 157.31 | 157.31 | 2.26% | 1,621,276 |
| Aug 11, 2025 | 157.04 | 160.51 | 153.65 | 153.83 | 153.83 | -1.96% | 1,065,217 |
| Aug 8, 2025 | 155.54 | 159.59 | 154.73 | 156.90 | 156.90 | 1.23% | 1,310,300 |
| Aug 7, 2025 | 155.00 | 157.23 | 152.83 | 155.00 | 155.00 | 1.77% | 1,622,835 |
| Aug 6, 2025 | 154.56 | 155.75 | 151.95 | 152.31 | 152.31 | -1.89% | 1,294,035 |
| Aug 5, 2025 | 158.71 | 159.00 | 152.13 | 155.24 | 155.24 | -1.84% | 1,649,018 |
| Aug 4, 2025 | 157.59 | 161.75 | 153.98 | 158.15 | 158.15 | 1.95% | 1,731,500 |
| Aug 1, 2025 | 159.31 | 160.49 | 153.01 | 155.13 | 155.13 | -1.74% | 2,008,049 |
| Jul 31, 2025 | 158.60 | 162.52 | 155.53 | 157.87 | 157.87 | -1.31% | 1,725,576 |
| Jul 30, 2025 | 163.00 | 164.00 | 158.74 | 159.97 | 159.97 | -0.68% | 2,332,000 |
| Jul 29, 2025 | 160.28 | 169.88 | 158.75 | 161.07 | 161.07 | -1.90% | 3,409,141 |
| Jul 28, 2025 | 164.52 | 166.75 | 162.00 | 164.19 | 164.19 | -0.50% | 2,124,200 |
| Jul 25, 2025 | 157.80 | 169.42 | 156.36 | 165.02 | 165.02 | 4.30% | 4,892,511 |
| Jul 24, 2025 | 173.21 | 180.00 | 157.48 | 158.22 | 158.22 | -16.84% | 5,488,510 |
| Jul 23, 2025 | 182.71 | 190.81 | 180.53 | 190.25 | 190.25 | 5.32% | 2,696,400 |
| Jul 22, 2025 | 177.90 | 183.15 | 176.65 | 180.64 | 180.64 | 2.38% | 2,288,800 |