Dark

MOH
Molina Healthcare, Inc.
stock NYSE

At Close

Dec 5, 2025 3:59:56 PM EST

151.88USD+0.873%(+1.31)960,945

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:04:30 AM EST

150.57USD0.000%(0.00)299

After-hours

Dec 5, 2025 4:39:30 PM EST

151.86USD-0.016%(-0.02)6,999

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	150.6600	152.0000	149.4800	151.8600	+0.857%	960,945	0.000%
2025-12-04	148.5000	150.6900	148.4100	150.5700	+0.993%	1,083,698	+0.857%
2025-12-03	146.3800	151.0000	145.7550	149.0900	+2.137%	1,147,108	+1.858%
2025-12-02	144.5000	146.2500	142.2800	145.9700	+0.669%	1,836,767	+4.035%
2025-12-01	148.2200	148.6050	144.9400	145.0000	-2.199%	1,633,442	+4.731%
2025-11-28	149.0100	149.4900	147.5450	148.2600	-0.047%	542,795	+2.428%
2025-11-26	146.5000	148.6700	144.7600	148.3300	+1.063%	1,286,721	+2.380%
2025-11-25	145.4100	151.0000	145.4000	146.7700	+1.012%	1,602,536	+3.468%
2025-11-24	150.0000	151.3100	141.4813	145.3000	+2.642%	6,961,005	+4.515%
2025-11-21	134.9900	143.7200	133.6500	141.5600	+5.241%	2,310,282	+7.276%
2025-11-20	138.4000	138.8350	133.4000	134.5100	-2.614%	1,760,213	+12.899%
2025-11-19	142.1200	142.4600	137.0400	138.1200	-2.174%	2,149,288	+9.948%
2025-11-18	137.2600	141.8799	133.7250	141.1900	+3.217%	2,456,659	+7.557%
2025-11-17	137.5100	141.4300	136.6000	136.7900	-0.545%	1,719,208	+11.017%
2025-11-14	138.6000	138.7500	136.4800	137.5400	-0.679%	1,345,909	+10.412%
2025-11-13	140.1100	141.7999	138.2600	138.4800	-1.808%	1,866,092	+9.662%
2025-11-12	142.6400	145.6800	141.0200	141.0300	-1.735%	1,717,790	+7.679%
2025-11-11	142.2500	145.0000	140.0200	143.5200	+1.859%	1,615,900	+5.811%
2025-11-10	145.0000	147.1444	139.2900	140.9000	-7.339%	2,275,279	+7.779%
2025-11-07	147.5500	152.1700	145.0301	152.0600	+3.358%	1,707,518	-0.132%
2025-11-06	149.8000	152.8021	146.8000	147.1200	-1.756%	1,333,446	+3.222%
2025-11-05	151.0200	152.9500	147.7250	149.7500	-1.279%	1,545,978	+1.409%
2025-11-04	147.5100	152.3100	146.6500	151.6900	+3.169%	1,752,993	+0.112%
2025-11-03	152.5000	153.4900	146.1300	147.0300	-3.940%	2,239,760	+3.285%
2025-10-31	151.1000	153.5650	147.7500	153.0600	+1.297%	1,550,586	-0.784%
2025-10-30	160.0000	160.1050	151.0200	151.1000	-5.727%	1,887,715	+0.503%
2025-10-29	165.0000	165.0000	160.0000	160.2800	-1.572%	1,830,349	-5.253%
2025-10-28	165.0000	165.0000	160.1500	162.8400	+0.401%	1,364,926	-6.743%
2025-10-27	163.8700	164.8800	160.0000	162.1900	-0.692%	2,195,300	-6.369%
2025-10-24	160.4000	166.3092	159.5000	163.3200	+1.441%	3,511,612	-7.017%
2025-10-23	157.0500	161.4100	152.2500	161.0000	-17.491%	7,847,118	-5.677%
2025-10-22	196.2400	197.9800	192.8500	195.1300	-0.849%	2,759,716	-22.175%
2025-10-21	193.8700	199.2150	187.2310	196.8000	-0.349%	1,546,046	-22.835%
2025-10-20	193.1000	198.8415	192.7600	197.4900	+2.496%	1,051,737	-23.105%
2025-10-17	188.7100	192.7600	187.4300	192.6800	+2.185%	875,916	-21.185%
2025-10-16	188.3300	192.1750	186.0000	188.5600	-1.991%	1,113,249	-19.463%
2025-10-15	192.2700	193.3300	188.4000	192.3900	-1.283%	970,781	-21.067%
2025-10-14	192.3200	196.2400	191.7000	194.8900	+0.319%	804,764	-22.079%
2025-10-13	193.6600	196.5350	192.1900	194.2700	+0.113%	749,867	-21.830%
2025-10-10	201.8900	201.8900	193.2650	194.0500	-3.149%	838,029	-21.742%
2025-10-09	204.8000	204.8000	200.1600	200.3600	-1.262%	993,766	-24.206%
2025-10-08	204.0000	205.4700	200.6000	202.9200	-0.167%	880,574	-25.163%
2025-10-07	203.8600	206.8900	202.4000	203.2600	+1.341%	1,149,856	-25.288%
2025-10-06	202.1000	204.2000	199.7700	200.5700	-0.693%	854,420	-24.286%
2025-10-03	194.9900	203.2700	194.9900	201.9700	+3.974%	1,048,084	-24.811%
2025-10-02	191.6400	196.5300	190.8001	194.2500	+0.757%	808,410	-21.822%
2025-10-01	192.3800	194.7100	190.3700	192.7900	+0.747%	618,749	-21.230%
2025-09-30	192.9300	195.5550	191.1800	191.3600	-0.824%	795,985	-20.642%
2025-09-29	192.0000	193.8700	189.4500	192.9500	+0.505%	720,301	-21.296%
2025-09-26	189.6600	195.1600	189.0050	191.9800	+1.416%	1,080,320	-20.898%
2025-09-25	188.8500	190.5000	185.1900	189.3000	-0.739%	1,681,276	-19.778%
2025-09-24	182.4350	192.7300	181.9300	190.7100	+4.464%	1,473,592	-20.371%
2025-09-23	181.8700	185.3150	181.8700	182.5600	+0.379%	974,486	-16.816%
2025-09-22	174.7900	182.6400	174.0000	181.8700	+3.843%	1,089,402	-16.501%
2025-09-19	179.0000	180.4800	174.8300	175.1400	-2.543%	2,064,296	-13.292%
2025-09-18	177.1600	180.9500	176.2500	179.7100	+1.923%	733,009	-15.497%
2025-09-17	176.9200	181.1960	175.6800	176.3200	-0.074%	980,864	-13.873%
2025-09-16	177.4900	178.4400	174.3700	176.4500	+0.193%	861,717	-13.936%
2025-09-15	181.0900	181.6600	174.7200	176.1100	-2.637%	947,713	-13.770%
2025-09-12	187.6150	189.4800	180.3800	180.8800	-4.012%	1,011,486	-16.044%
2025-09-11	194.6100	197.7850	187.2000	188.4400	+5.186%	1,540,602	-19.412%
2025-09-10	179.9400	181.5850	175.0100	179.1500	-1.317%	1,083,570	-15.233%
2025-09-09	177.1400	182.7750	174.5000	181.5400	+3.412%	1,295,901	-16.349%
2025-09-08	175.4700	175.5900	171.5700	175.5500	+0.515%	1,257,521	-13.495%
2025-09-05	170.7300	175.4600	169.5400	174.6500	+2.236%	1,294,956	-13.049%
2025-09-04	170.0000	172.4983	166.4550	170.8300	-3.508%	2,113,517	-11.105%
2025-09-03	182.1400	184.0000	176.6000	177.0400	-3.389%	1,405,319	-14.223%
2025-09-02	181.3100	184.8300	180.2901	183.2500	+1.338%	1,513,363	-17.130%
2025-08-29	174.8800	181.1100	174.8800	180.8300	+3.497%	1,489,517	-16.021%
2025-08-28	176.9600	176.9600	173.6400	174.7200	-0.795%	1,263,560	-13.084%
2025-08-27	174.4600	178.8000	173.9000	176.1200	+0.767%	1,523,255	-13.775%
2025-08-26	174.4300	176.3300	172.5150	174.7800	-0.223%	2,038,933	-13.114%
2025-08-25	175.0000	175.2400	172.2200	175.1700	+0.418%	1,254,234	-13.307%
2025-08-22	174.8100	177.9100	173.7700	174.4400	+0.932%	1,184,155	-12.944%
2025-08-21	173.1400	174.5434	170.9900	172.8300	-0.444%	1,420,341	-12.133%
2025-08-20	174.0000	177.9800	173.4600	173.6000	-0.144%	1,983,083	-12.523%
2025-08-19	169.9800	176.0837	169.1600	173.8500	+2.779%	1,754,502	-12.649%
2025-08-18	171.7300	175.0000	168.9600	169.1500	+0.991%	1,843,380	-10.222%
2025-08-15	166.5050	168.2000	164.5000	167.4900	+4.924%	1,712,775	-9.332%
2025-08-14	160.4500	162.3800	157.5500	159.6300	-0.980%	899,038	-4.868%
2025-08-13	158.5500	163.8000	157.8050	161.2100	+2.479%	1,316,626	-5.800%
2025-08-12	155.0100	157.7850	153.9500	157.3100	+2.262%	1,621,276	-3.464%
2025-08-11	157.0400	160.5150	153.6500	153.8300	-1.957%	1,065,217	-1.281%
2025-08-08	155.5400	159.5900	154.7301	156.9000	+1.226%	1,310,256	-3.212%
2025-08-07	155.0000	157.2250	152.8300	155.0000	+1.766%	1,622,835	-2.026%
2025-08-06	154.5600	155.7483	151.9500	152.3100	-1.887%	1,294,035	-0.295%
2025-08-05	158.7100	159.0000	152.1250	155.2400	-1.840%	1,649,018	-2.177%
2025-08-04	157.5900	161.7500	153.9816	158.1500	+1.947%	1,731,468	-3.977%
2025-08-01	159.3100	160.4900	153.0100	155.1300	-1.736%	2,008,049	-2.108%
2025-07-31	158.6000	162.5200	155.5300	157.8700	-1.313%	1,725,576	-3.807%
2025-07-30	163.0000	164.0000	158.7400	159.9700	-0.683%	2,331,980	-5.070%
2025-07-29	160.2800	169.8800	158.7500	161.0700	-1.900%	3,409,141	-5.718%
2025-07-28	164.5200	166.7450	162.0000	164.1900	-0.503%	2,124,191	-7.510%
2025-07-25	157.8000	169.4200	156.3600	165.0200	+4.298%	4,892,511	-7.975%
2025-07-24	173.2100	180.0000	157.4800	158.2200	-16.836%	5,488,510	-4.020%
2025-07-23	182.7100	190.8100	180.5300	190.2500	+5.320%	2,696,354	-20.179%
2025-07-22	177.9000	183.1500	176.6500	180.6400	+2.380%	2,288,796	-15.932%
2025-07-21	183.3900	183.4000	175.0000	176.4400	-3.574%	2,769,224	-13.931%
2025-07-18	203.4800	204.3900	182.0900	182.9800	-10.414%	3,593,165	-17.007%
2025-07-17	210.0000	213.4179	200.6300	204.2500	-5.466%	1,774,211	-25.650%
2025-07-16	213.6400	218.0347	211.6050	216.0600	+0.676%	1,059,575	-29.714%
2025-07-15	219.0400	221.1000	213.2200	214.6100	-1.982%	1,103,591	-29.239%
2025-07-14	221.4600	222.6600	216.5600	218.9500	-1.174%	1,117,424	-30.642%
2025-07-11	226.5000	226.8000	219.7201	221.5500	-3.076%	1,446,383	-31.456%
2025-07-10	233.0000	235.8800	227.6300	228.5800	-3.642%	1,441,158	-33.564%
2025-07-09	230.0000	237.5000	227.6800	237.2200	+2.684%	996,670	-35.983%
2025-07-08	231.6000	234.5100	229.8610	231.0200	-0.684%	855,924	-34.265%
2025-07-07	242.0000	242.5000	230.9600	232.6100	-2.909%	1,354,714	-34.715%
2025-07-03	242.2400	242.5600	238.0000	239.5800	+0.243%	788,872	-36.614%
2025-07-02	267.7000	268.1500	236.3650	239.0000	-21.969%	3,101,843	-36.460%
2025-07-01	296.5400	311.5250	294.8300	306.2900	+2.816%	889,205	-50.420%
2025-06-30	295.9200	298.3900	294.0000	297.9000	+0.286%	689,430	-49.023%
2025-06-27	291.2800	297.9224	290.0000	297.0500	+2.058%	641,967	-48.877%
2025-06-26	296.0000	303.7600	289.4550	291.0600	-1.047%	744,141	-47.825%
2025-06-25	294.0200	295.0750	290.5000	294.1400	-0.126%	367,753	-48.372%
2025-06-24	291.2500	295.4400	288.7000	294.5100	+1.158%	514,560	-48.436%
2025-06-23	294.8600	295.9900	288.8200	291.1400	-0.976%	513,149	-47.840%
2025-06-20	295.9200	297.7900	291.2800	294.0100	-0.450%	921,322	-48.349%
2025-06-18	292.7400	296.5900	288.4050	295.3400	+1.005%	636,742	-48.581%
2025-06-17	289.2900	295.5000	289.2900	292.4000	+0.741%	521,919	-48.064%
2025-06-16	297.1500	297.1500	286.6900	290.2500	-2.646%	650,857	-47.680%
2025-06-13	292.2400	298.5000	290.8700	298.1400	+1.588%	630,610	-49.064%
2025-06-12	293.6700	293.6700	287.0200	293.4800	-0.387%	542,774	-48.255%
2025-06-11	294.7800	299.4999	292.0300	294.6200	-0.362%	675,823	-48.456%
2025-06-10	299.4800	299.4800	293.9600	295.6900	-0.441%	464,702	-48.642%
2025-06-09	299.9900	300.3550	293.0700	297.0000	+0.040%	438,633	-48.869%
2025-06-06	293.4700	298.0500	291.0181	296.8800	+1.131%	397,694	-48.848%
2025-06-05	291.8400	294.5000	290.5900	293.5600	+0.325%	441,722	-48.270%
2025-06-04	294.0700	296.9850	291.8850	292.6100	-0.334%	560,540	-48.102%
2025-06-03	295.3000	297.3350	289.9600	293.5900	-1.265%	654,536	-48.275%
2025-06-02	301.9800	303.9799	292.3400	297.3500	-2.521%	604,429	-48.929%
2025-05-30	304.1000	308.4300	301.2500	305.0400	+0.385%	1,008,212	-50.216%
2025-05-29	301.8500	306.7000	300.7400	303.8700	+0.843%	382,438	-50.025%
2025-05-28	305.4600	306.6650	297.0000	301.3300	-2.092%	666,520	-49.603%
2025-05-27	309.0700	309.0700	301.4901	307.7700	+0.832%	423,812	-50.658%
2025-05-23	312.1300	312.8500	300.1800	305.2300	-1.466%	579,500	-50.247%
2025-05-22	315.0500	320.4500	309.5250	309.7700	-3.082%	906,137	-50.977%
2025-05-21	322.1000	325.3400	319.5700	319.6200	-2.002%	384,134	-52.487%
2025-05-20	326.0000	327.6800	321.3100	326.1500	+0.246%	522,053	-53.439%
2025-05-19	323.9200	326.9100	321.4900	325.3500	+0.003%	315,471	-53.324%
2025-05-16	316.4000	325.5100	309.5100	325.3400	+3.621%	518,892	-53.323%
2025-05-15	306.1700	313.9700	291.1950	313.9700	+0.754%	947,713	-51.632%
2025-05-14	317.1400	318.5800	309.5500	311.6200	+0.377%	582,507	-51.268%
2025-05-13	322.0300	322.0300	307.4800	310.4500	-5.261%	745,949	-51.084%
2025-05-12	326.0600	333.0000	317.4900	327.6900	+1.704%	631,631	-53.657%
2025-05-09	326.1800	327.2900	321.6500	322.2000	-1.123%	602,874	-52.868%
2025-05-08	328.2500	329.6700	324.2550	325.8600	-0.355%	553,810	-53.397%
2025-05-07	320.5400	327.3100	317.6100	327.0200	+3.422%	522,673	-53.562%
2025-05-06	317.0700	318.9000	313.4800	316.2000	-1.073%	435,281	-51.973%
2025-05-05	318.8800	323.1200	315.0300	319.6300	+0.500%	460,298	-52.489%
2025-05-02	316.6200	319.4950	312.4900	318.0400	+1.597%	569,133	-52.251%
2025-05-01	324.5600	325.4875	312.7700	313.0400	-4.272%	671,381	-51.489%
2025-04-30	323.8200	327.9700	319.6500	327.0100	+2.248%	897,654	-53.561%
2025-04-29	320.7200	325.4400	316.7800	319.8200	-0.119%	687,332	-52.517%
2025-04-28	315.8700	320.6400	313.4300	320.2000	+1.809%	624,445	-52.573%
2025-04-25	314.0400	315.8800	301.4500	314.5100	+0.223%	755,042	-51.715%
2025-04-24	333.2000	333.2200	306.9200	313.8100	-5.479%	1,476,273	-51.608%
2025-04-23	322.1400	332.9750	321.7750	332.0000	+3.375%	894,126	-54.259%
2025-04-22	305.0000	321.4800	302.2100	321.1600	+6.313%	1,351,672	-52.715%
2025-04-21	320.5400	321.5250	299.6500	302.0900	-6.239%	1,111,461	-49.730%
2025-04-17	319.9300	329.4000	313.5000	322.1900	-3.066%	1,443,552	-52.866%
2025-04-16	336.2500	340.8800	330.8800	332.3800	-0.930%	1,171,821	-54.311%
2025-04-15	346.8300	347.7900	334.3200	335.5000	-3.750%	695,257	-54.736%
2025-04-14	345.5300	351.9500	338.9000	348.5700	+1.035%	467,396	-56.433%
2025-04-11	340.7100	351.5800	337.8500	345.0000	+0.677%	662,028	-55.983%
2025-04-10	340.0700	350.8400	335.8900	342.6800	+0.762%	779,029	-55.685%
2025-04-09	329.9900	351.7900	327.4300	340.0900	+2.852%	918,358	-55.347%
2025-04-08	355.7000	358.8900	326.7150	330.6600	-2.856%	1,294,189	-54.074%
2025-04-07	342.2200	352.5850	336.2500	340.3800	-1.826%	908,470	-55.385%
2025-04-04	351.5250	359.9700	341.5500	346.7100	-1.849%	1,049,919	-56.200%
2025-04-03	332.8000	357.4950	332.1700	353.2400	+7.534%	1,509,661	-57.009%
2025-04-02	326.8200	329.3200	322.5300	328.4900	+0.238%	384,125	-53.770%
2025-04-01	331.0100	332.1600	324.9100	327.7100	-0.510%	417,730	-53.660%
2025-03-31	322.0000	331.0150	320.2050	329.3900	+2.026%	518,991	-53.897%
2025-03-28	325.1100	326.1800	321.5600	322.8500	-0.192%	360,356	-52.963%
2025-03-27	320.9900	324.1700	316.2783	323.4700	+0.009%	505,570	-53.053%
2025-03-26	311.6900	325.3400	311.4900	323.4400	+4.157%	515,196	-53.048%
2025-03-25	315.4600	315.4600	308.4400	310.5300	-0.678%	348,819	-51.097%
2025-03-24	312.0900	314.4800	309.4050	312.6500	+0.878%	440,542	-51.428%
2025-03-21	314.4000	317.9099	307.2850	309.9300	-1.691%	969,022	-51.002%
2025-03-20	315.3500	316.5150	311.2750	315.2600	+0.124%	558,821	-51.830%
2025-03-19	315.8300	318.1500	311.6100	314.8700	-0.694%	538,140	-51.771%
2025-03-18	317.2200	318.1658	314.6600	317.0700	+0.348%	385,261	-52.105%
2025-03-17	307.7100	317.1500	305.9912	315.9700	+2.514%	504,574	-51.938%
2025-03-14	312.2400	313.3100	305.9600	308.2200	-0.916%	741,855	-50.730%
2025-03-13	314.9700	314.9700	306.6600	311.0700	-1.238%	797,716	-51.181%
2025-03-12	321.2000	326.8400	312.6400	314.9700	-3.029%	782,926	-51.786%
2025-03-11	333.9900	335.6900	323.1800	324.8100	-2.538%	680,251	-53.247%
2025-03-10	328.3600	338.3300	327.0450	333.2700	+1.815%	810,993	-54.433%
2025-03-07	321.7800	335.6700	321.2450	327.3300	+1.081%	1,051,375	-53.606%
2025-03-06	311.8200	324.2100	308.9950	323.8300	+3.828%	823,201	-53.105%
2025-03-05	309.2900	315.6400	307.5700	311.8900	+1.762%	840,553	-51.310%
2025-03-04	302.0600	314.0800	302.0600	306.4900	+1.205%	948,528	-50.452%
2025-03-03	302.8100	305.5100	299.8800	302.8400	+0.571%	807,016	-49.855%
2025-02-28	290.4900	302.9200	290.4900	301.1200	+2.778%	1,142,837	-49.568%
2025-02-27	290.2000	302.0000	289.9900	292.9800	+2.905%	1,128,641	-48.167%
2025-02-26	302.3600	304.2450	278.1500	284.7100	-6.948%	1,487,691	-46.662%
2025-02-25	285.0000	307.4600	285.0000	305.9700	+6.454%	1,052,249	-50.368%
2025-02-24	282.5800	293.9800	279.5200	287.4200	+1.272%	700,958	-47.164%
2025-02-21	282.5700	295.0000	282.0700	283.8100	-2.625%	1,015,252	-46.492%
2025-02-20	286.7900	300.5100	286.4354	291.4600	+1.628%	1,096,810	-47.897%
2025-02-19	268.6000	287.3400	267.9739	286.7900	+6.788%	1,163,362	-47.048%
2025-02-18	270.6100	274.0600	265.4197	268.5600	-1.366%	699,436	-43.454%
2025-02-14	271.7500	275.3300	269.9900	272.2800	+0.595%	617,913	-44.227%
2025-02-13	268.0300	271.7600	262.3200	270.6700	+1.538%	655,340	-43.895%
2025-02-12	273.6700	284.8700	266.2000	266.5700	-2.377%	925,793	-43.032%
2025-02-11	286.6900	286.6900	272.4000	273.0600	-4.664%	913,395	-44.386%
2025-02-10	285.0000	287.7400	281.0000	286.4200	+0.863%	770,331	-46.980%
2025-02-07	286.3000	291.4600	278.3000	283.9700	-0.365%	792,091	-46.523%
2025-02-06	287.0900	302.7700	281.4000	285.0100	-10.094%	1,518,732	-46.718%
2025-02-05	311.9100	318.0400	304.0600	317.0100	+0.507%	805,782	-52.096%
2025-02-04	317.6700	327.2900	313.4300	315.4100	-3.058%	769,658	-51.853%
2025-02-03	308.7200	327.4100	307.8750	325.3600	+4.816%	931,090	-53.326%
2025-01-31	311.8100	315.6000	309.6210	310.4100	-0.793%	395,389	-51.078%
2025-01-30	303.0600	313.7800	303.0600	312.8900	+2.830%	414,674	-51.465%
2025-01-29	307.6700	308.1715	301.5500	304.2800	-1.021%	641,523	-50.092%
2025-01-28	310.9300	313.6990	300.0000	307.4200	-1.430%	909,626	-50.602%
2025-01-27	308.5300	317.3699	308.0000	311.8800	+2.481%	392,313	-51.308%
2025-01-24	302.3200	306.1050	300.5400	304.3300	-0.663%	372,144	-50.100%
2025-01-23	307.5500	314.9900	302.3700	306.3600	+1.219%	581,895	-50.431%
2025-01-22	294.4000	304.3050	291.2900	302.6700	+1.758%	459,300	-49.827%
2025-01-21	288.8700	297.5600	288.0800	297.4400	+3.924%	615,312	-48.944%
2025-01-17	283.1400	286.8690	280.0000	286.2100	+1.277%	828,728	-46.941%
2025-01-16	285.0000	288.6950	281.4800	282.6000	-1.936%	808,370	-46.263%
2025-01-15	293.0900	294.5250	286.6900	288.1800	-1.990%	679,300	-47.304%
2025-01-14	292.2700	294.3500	289.7600	294.0300	-0.143%	319,904	-48.352%
2025-01-13	291.4500	295.4800	288.9500	294.4500	+2.926%	463,108	-48.426%
2025-01-10	298.0500	301.0100	273.8900	286.0800	-4.318%	685,062	-46.917%
2025-01-08	296.6400	299.7000	294.0850	298.9900	+0.847%	299,518	-49.209%
2025-01-07	298.5300	301.4500	295.0554	296.4800	-0.613%	279,104	-48.779%
2025-01-06	293.9500	302.4800	292.3300	298.3100	+1.297%	328,834	-49.093%
2025-01-03	287.7800	296.1300	286.8500	294.4900	+2.524%	363,653	-48.433%
2025-01-02	295.0100	297.1000	286.6600	287.2400	-1.309%	315,629	-47.131%
2024-12-31	291.0200	294.3365	289.8700	291.0500	+0.577%	284,823	-47.823%
2024-12-30	290.1100	290.8800	286.8500	289.3800	-0.958%	225,652	-47.522%
2024-12-27	293.1800	295.9433	291.3200	292.1800	-0.680%	266,359	-48.025%
2024-12-26	290.3100	297.3900	290.3100	294.1800	-0.342%	284,838	-48.379%
2024-12-24	292.3400	295.6000	290.5100	295.1900	+0.234%	125,286	-48.555%
2024-12-23	294.9700	295.8100	291.0000	294.5000	-0.078%	413,284	-48.435%
2024-12-20	294.4700	299.7000	293.2700	294.7300	+0.412%	1,270,670	-48.475%
2024-12-19	294.8300	296.7800	289.9500	293.5200	-1.035%	799,537	-48.262%
2024-12-18	293.4300	298.9600	291.2900	296.5900	+1.649%	870,288	-48.798%
2024-12-17	293.8800	298.6900	290.5700	291.7800	-1.252%	657,554	-47.954%
2024-12-16	301.9700	303.6100	293.9450	295.4800	-2.488%	706,791	-48.606%
2024-12-13	299.2600	305.9600	296.7100	303.0200	+1.965%	510,994	-49.884%
2024-12-12	301.6000	308.6500	296.3600	297.1800	-1.042%	708,000	-48.900%
2024-12-11	297.1900	301.8650	292.4500	300.3100	+0.704%	781,547	-49.432%
2024-12-10	301.3100	303.4800	295.5200	298.2100	-2.717%	652,472	-49.076%
2024-12-09	296.8000	307.9800	293.6800	306.5400	+3.915%	532,031	-50.460%
2024-12-06	302.3000	302.3000	292.3250	294.9900	-1.807%	640,134	-48.520%
2024-12-05	308.9500	309.1650	299.5600	300.4200	-3.184%	515,353	-49.451%
2024-12-04	312.5300	316.8600	307.4950	310.3000	-0.513%	619,643	-51.060%
2024-12-03	305.2500	315.4100	301.0400	311.9000	+3.323%	886,027	-51.311%
2024-12-02	299.5800	302.9350	294.4700	301.8700	+1.333%	525,081	-49.694%
2024-11-29	298.2400	301.8150	296.7100	297.9000	+0.438%	251,581	-49.023%
2024-11-27	297.0800	300.6000	294.6600	296.6000	-0.081%	430,415	-48.800%
2024-11-26	300.0000	300.0000	293.6125	296.8400	-0.379%	417,303	-48.841%
2024-11-25	293.6400	300.5500	292.2750	297.9700	+2.469%	1,160,078	-49.035%
2024-11-22	296.2000	297.3328	287.6600	290.7900	-1.783%	697,532	-47.777%
2024-11-21	293.6400	298.8850	288.0500	296.0700	+0.485%	689,249	-48.708%
2024-11-20	284.4000	294.8100	283.5000	294.6400	+4.297%	694,332	-48.459%
2024-11-19	290.0000	292.0400	281.9500	282.5000	-3.316%	793,844	-46.244%
2024-11-18	293.8100	296.4000	289.8100	292.1900	-0.730%	922,131	-48.027%
2024-11-15	306.2200	308.2600	292.6150	294.3400	-3.810%	699,420	-48.407%
2024-11-14	310.4500	316.4000	303.3200	306.0000	-1.067%	667,706	-50.373%
2024-11-13	319.3000	320.7030	307.5900	309.3000	-3.013%	923,617	-50.902%
2024-11-12	325.4900	329.7550	316.3200	318.9100	-2.946%	641,405	-52.382%
2024-11-11	333.8700	333.8700	326.3900	328.5900	-0.322%	688,609	-53.784%
2024-11-08	337.2500	342.5200	328.0900	329.6500	-2.381%	1,001,821	-53.933%
2024-11-07	328.1800	339.5900	326.4700	337.6900	+3.522%	571,416	-55.030%
2024-11-06	308.3600	334.6200	307.0000	326.2000	-2.157%	1,300,898	-53.446%
2024-11-05	330.0100	333.5800	325.9200	333.3900	+0.826%	432,428	-54.450%
2024-11-04	329.0000	334.9700	325.6200	330.6600	+1.197%	610,317	-54.074%
2024-11-01	321.7700	329.2700	320.9000	326.7500	+1.722%	591,199	-53.524%
2024-10-31	325.2900	327.0700	321.1200	321.2200	-0.916%	454,260	-52.724%
2024-10-30	322.4900	330.5100	321.4350	324.1900	+0.328%	489,986	-53.157%
2024-10-29	314.3600	324.1000	314.0000	323.1300	+2.516%	859,938	-53.003%
2024-10-28	326.7400	326.7400	315.1200	315.2000	-3.176%	718,497	-51.821%
2024-10-25	324.7400	342.5400	324.7400	325.5400	+0.603%	1,565,153	-53.351%
2024-10-24	325.0000	341.9900	318.0500	323.5900	+17.669%	2,723,115	-53.070%
2024-10-23	286.0700	287.2800	272.6900	275.0000	-3.155%	1,651,659	-44.778%
2024-10-22	286.0000	286.9700	282.1900	283.9600	-0.921%	996,600	-46.521%
2024-10-21	289.2200	290.6600	285.7600	286.6000	-1.077%	942,364	-47.013%
2024-10-18	288.5000	290.7700	287.0100	289.7200	+0.090%	940,155	-47.584%
2024-10-17	295.0000	299.0800	285.0000	289.4600	-12.550%	2,381,923	-47.537%
2024-10-16	321.5100	331.1500	321.0900	331.0000	+2.493%	487,744	-54.121%
2024-10-15	330.0000	335.0850	322.5300	322.9500	-5.048%	746,268	-52.977%
2024-10-14	330.8200	342.2400	330.0000	340.1200	+3.029%	526,157	-55.351%
2024-10-11	325.3900	333.0200	325.3900	330.1200	+1.441%	374,757	-53.999%
2024-10-10	331.0100	331.0100	325.1850	325.4300	-1.474%	230,388	-53.336%
2024-10-09	326.3100	331.0400	326.3100	330.3000	+1.653%	315,826	-54.024%
2024-10-08	327.5000	327.5000	323.2900	324.9300	-0.101%	254,632	-53.264%
2024-10-07	329.6200	330.6000	324.9291	325.2600	-1.636%	378,518	-53.311%
2024-10-04	331.6700	334.0000	329.0600	330.6700	-0.208%	241,602	-54.075%
2024-10-03	332.0700	332.0700	326.2510	331.3600	-0.133%	310,247	-54.171%
2024-10-02	341.0300	341.0300	330.5400	331.8000	-2.957%	525,528	-54.231%
2024-10-01	345.8900	347.0200	341.4400	341.9100	-0.769%	252,755	-55.585%
2024-09-30	341.5700	346.3600	339.9700	344.5600	+0.790%	404,935	-55.926%
2024-09-27	340.5300	344.8000	339.3000	341.8600	+0.987%	379,190	-55.578%
2024-09-26	344.1600	345.3550	337.3000	338.5200	-1.736%	427,086	-55.140%
2024-09-25	348.7400	348.7400	341.8700	344.5000	-0.517%	315,280	-55.919%
2024-09-24	346.0400	348.8300	344.8900	346.2900	-0.486%	408,191	-56.147%
2024-09-23	351.4800	352.4900	347.5300	347.9800	-0.979%	392,960	-56.360%
2024-09-20	349.6300	353.3450	347.6200	351.4200	+0.432%	527,732	-56.787%
2024-09-19	358.5200	359.4800	349.2100	349.9100	-1.475%	391,606	-56.600%
2024-09-18	352.9700	359.0350	350.9800	355.1500	+0.595%	334,121	-57.241%
2024-09-17	360.3600	361.7950	350.3300	353.0500	-2.140%	544,131	-56.986%
2024-09-16	361.3900	365.2300	358.7250	360.7700	+0.717%	512,609	-57.907%
2024-09-13	353.8700	358.3600	350.3600	358.2000	+1.490%	386,873	-57.605%
2024-09-12	345.3700	353.1500	342.2700	352.9400	+2.382%	516,375	-56.973%
2024-09-11	335.5800	346.3900	335.5800	344.7300	+3.709%	762,993	-55.948%
2024-09-10	324.2300	335.5700	324.2300	332.4000	+2.681%	647,470	-54.314%
2024-09-09	326.6000	329.9000	322.7900	323.7200	-1.148%	564,302	-53.089%
2024-09-06	332.6800	334.4700	326.2100	327.4800	-1.099%	391,081	-53.628%
2024-09-05	332.9300	334.8000	326.0700	331.1200	-0.036%	558,563	-54.137%
2024-09-04	353.5600	356.5200	321.6400	331.2400	-6.963%	1,106,364	-54.154%
2024-09-03	350.3100	359.1600	350.3100	356.0300	+1.784%	375,068	-57.346%
2024-08-30	349.5700	351.4100	347.1400	349.7900	-0.220%	460,789	-56.585%
2024-08-29	354.2700	354.2700	347.5300	350.5600	-0.528%	368,165	-56.681%
2024-08-28	350.9100	353.2450	347.3000	352.4200	+0.746%	633,486	-56.909%
2024-08-27	348.4000	351.7500	345.9400	349.8100	+0.726%	315,145	-56.588%
2024-08-26	346.5200	352.6800	345.6700	347.2900	+0.425%	370,008	-56.273%
2024-08-23	345.0900	348.7400	344.5200	345.8200	+0.564%	264,675	-56.087%
2024-08-22	348.9100	350.9791	341.0000	343.8800	-0.953%	465,782	-55.839%
2024-08-21	349.6100	350.4350	346.6600	347.1900	-0.376%	225,293	-56.260%
2024-08-20	347.3800	352.4700	345.5750	348.5000	+0.670%	378,837	-56.425%
2024-08-19	351.1700	353.1200	344.9400	346.1800	-1.083%	365,828	-56.133%
2024-08-16	346.7400	352.6700	345.3000	349.9700	+1.165%	484,357	-56.608%
2024-08-15	340.5700	346.7300	340.0100	345.9400	+1.981%	391,149	-56.102%
2024-08-14	339.3600	342.1650	336.6100	339.2200	-0.100%	373,727	-55.233%
2024-08-13	338.9300	339.9350	334.1200	339.5600	+0.560%	495,675	-55.277%
2024-08-12	338.3400	344.2350	337.0800	337.6700	-0.151%	462,672	-55.027%
2024-08-09	335.5800	340.6700	328.7700	338.1800	+0.386%	347,330	-55.095%
2024-08-08	333.0700	341.1100	331.6700	336.8800	+0.681%	429,573	-54.922%
2024-08-07	338.2700	342.4200	332.9300	334.6000	-1.216%	636,737	-54.614%
2024-08-06	346.7700	350.7300	337.8500	338.7200	-2.378%	594,489	-55.167%
2024-08-05	350.8600	353.7400	345.5900	346.9700	-1.120%	694,613	-56.233%
2024-08-02	347.3200	354.1599	343.9450	350.9000	+1.361%	870,855	-56.723%
2024-08-01	343.8600	346.4600	334.6500	346.1900	+1.442%	547,908	-56.134%
2024-07-31	346.7500	351.1400	341.2700	341.2700	-2.697%	881,621	-55.502%
2024-07-30	333.5600	351.4700	331.7950	350.7300	+5.334%	1,118,913	-56.702%
2024-07-29	332.8400	340.0900	326.7100	332.9700	-0.713%	794,756	-54.392%
2024-07-26	324.6900	342.0900	323.2700	335.3600	+3.452%	1,206,616	-54.717%
2024-07-25	318.0000	347.9800	317.7100	324.1700	+12.278%	2,843,743	-53.154%
2024-07-24	287.7000	291.0000	284.7350	288.7200	+0.634%	1,236,816	-47.402%
2024-07-23	289.7300	291.4100	282.9600	286.9000	-0.932%	618,546	-47.069%
2024-07-22	290.2700	292.2200	288.3750	289.6000	+0.430%	682,672	-47.562%
2024-07-19	292.1500	292.1500	286.5450	288.3600	+0.215%	976,879	-47.337%
2024-07-18	295.9700	296.0600	287.4250	287.7400	-3.485%	631,646	-47.223%
2024-07-17	300.0000	307.1200	293.0300	298.1300	-2.994%	1,027,457	-49.062%
2024-07-16	288.4500	307.3600	286.6894	307.3300	+8.222%	1,060,191	-50.587%
2024-07-15	291.4000	293.5600	283.5300	283.9800	-3.194%	486,489	-46.524%
2024-07-12	291.3000	295.9400	288.7000	293.3500	+1.131%	451,446	-48.232%
2024-07-11	285.5100	290.4000	284.7004	290.0700	+1.087%	488,810	-47.647%
2024-07-10	287.1600	288.3100	284.3400	286.9500	-0.122%	642,684	-47.078%
2024-07-09	292.3600	292.3600	286.9650	287.3000	-1.872%	632,372	-47.142%
2024-07-08	293.2400	295.7400	292.0000	292.7800	-0.140%	240,565	-48.132%
2024-07-05	294.1900	295.2300	289.0200	293.1900	-1.080%	747,465	-48.204%
2024-07-03	292.2300	296.8900	291.5300	296.3900	+1.503%	392,538	-48.763%
2024-07-02	292.3500	293.1150	289.9800	292.0000	-0.055%	403,264	-47.993%
2024-07-01	297.7400	299.7000	291.4300	292.1600	-1.729%	399,926	-48.022%
2024-06-28	305.0500	307.3000	294.5300	297.3000	-1.826%	1,013,706	-48.920%
2024-06-27	303.6500	303.6500	299.0100	302.8300	-0.463%	485,136	-49.853%
2024-06-26	303.4500	304.3100	300.3700	304.2400	-0.056%	373,210	-50.085%
2024-06-25	308.8500	310.0300	304.2400	304.4100	-1.479%	364,527	-50.113%
2024-06-24	309.1800	311.1300	306.6000	308.9800	+0.494%	291,176	-50.851%
2024-06-21	306.9400	308.0000	302.2100	307.4600	-0.101%	806,811	-50.608%
2024-06-20	305.8900	310.1900	304.0400	307.7700	+0.608%	378,759	-50.658%
2024-06-18	309.3200	310.9900	305.2600	305.9100	-0.704%	507,991	-50.358%
2024-06-17	305.6400	308.1900	304.1200	308.0800	+0.339%	275,761	-50.708%

document.getElementById("Tp6chG").onerror = function(){this.style.display='none';}; .dark-mode .hKzHqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKzHqC{ color: #333333; background-color: white; border: 2px solid #333333; }MOHMolina Healthcare, Inc.stock NYSE

MOH
Molina Healthcare, Inc.
stock NYSE