Dark

MOH
Molina Healthcare, Inc.
stock NYSE

Market Open

Sep 1, 2026 11:10:34 AM EDT

203.50USD+2.380%(+4.73)212,313

190.29Bid 215.07Ask 24.78Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

200.52USD+0.880%(+1.75)1

After-hours

Aug 31, 2026 4:00:30 PM EDT

198.77USD+0.070%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	199.3000	204.1700	198.4000	203.5000	+2.380%	212,313	0.000%
2026-08-31	200.2000	203.7080	197.4700	198.7700	-0.615%	1,035,248	+2.380%
2026-08-28	199.7100	201.9700	196.7500	200.0000	+0.629%	967,170	+1.750%
2026-08-27	200.2800	203.6600	198.0000	198.7500	-1.818%	423,762	+2.390%
2026-08-26	199.3400	207.9200	199.3400	202.4300	+1.403%	413,516	+0.529%
2026-08-25	198.6500	200.9500	196.5000	199.6300	+0.569%	563,073	+1.939%
2026-08-24	200.4400	204.8400	198.1950	198.5000	-0.894%	556,061	+2.519%
2026-08-21	197.4900	203.4700	197.4900	200.2900	+1.701%	759,559	+1.603%
2026-08-20	200.1300	202.4700	196.8000	196.9400	-2.103%	553,752	+3.331%
2026-08-19	204.0100	206.0900	199.6950	201.1700	-1.198%	461,651	+1.158%
2026-08-18	203.1600	207.8600	203.1600	203.6100	+0.271%	531,024	-0.054%
2026-08-17	209.3400	210.5250	202.1600	203.0600	-4.411%	618,003	+0.217%
2026-08-14	205.8250	214.8300	205.6800	212.4300	+3.267%	594,589	-4.204%
2026-08-13	207.5900	209.1000	203.9500	205.7100	-0.170%	675,198	-1.074%
2026-08-12	195.2000	206.1500	195.2000	206.0600	+5.922%	833,454	-1.242%
2026-08-11	200.8300	202.0000	194.0789	194.5400	-2.163%	345,754	+4.606%
2026-08-10	197.0500	201.1000	196.7900	198.8400	+1.217%	338,124	+2.344%
2026-08-07	190.8100	197.1800	189.9600	196.4500	+2.382%	438,173	+3.589%
2026-08-06	195.9500	196.5000	190.9400	191.8800	-1.671%	658,566	+6.056%
2026-08-05	190.4600	196.7850	187.4300	195.1400	+1.975%	645,913	+4.284%
2026-08-04	195.0000	195.0900	190.0000	191.3600	-1.751%	582,998	+6.344%
2026-08-03	194.5300	198.9282	194.3300	194.7700	-0.435%	664,158	+4.482%
2026-07-31	194.7000	196.7700	192.8300	195.6200	+0.473%	680,653	+4.028%
2026-07-30	196.6700	199.1300	192.3500	194.7000	-2.171%	908,341	+4.520%
2026-07-29	199.5600	203.7000	198.5200	199.0200	-0.659%	1,068,625	+2.251%
2026-07-28	193.0000	202.1225	186.0450	200.3400	+0.431%	1,540,799	+1.577%
2026-07-27	197.9200	204.8050	195.0100	199.4800	+0.977%	1,153,445	+2.015%
2026-07-24	198.3300	200.2600	193.2900	197.5500	-1.368%	1,342,439	+3.012%
2026-07-23	217.9900	219.5000	192.2900	200.2900	-9.673%	3,079,595	+1.603%
2026-07-22	228.0000	229.9900	218.9500	221.7400	-2.119%	2,187,247	-8.226%
2026-07-21	228.7500	233.2700	225.0400	226.5400	-1.380%	9,666,696	-10.170%
2026-07-20	225.9900	232.4200	224.0300	229.7100	+1.926%	832,991	-11.410%
2026-07-17	223.6100	226.6600	219.6004	225.3700	+0.245%	1,139,376	-9.704%
2026-07-16	238.6600	243.1100	224.4900	224.8200	-3.660%	1,042,623	-9.483%
2026-07-15	235.0100	235.5300	226.6700	233.3600	-3.395%	1,320,485	-12.796%
2026-07-14	244.8900	244.8900	236.6950	241.5600	-0.543%	1,338,910	-15.756%
2026-07-13	235.6200	243.7700	232.9950	242.8800	+4.102%	981,347	-16.214%
2026-07-10	233.4100	235.9900	229.2800	233.3100	+0.526%	688,140	-12.777%
2026-07-09	231.6000	236.9900	229.0000	232.0900	+0.498%	688,202	-12.318%
2026-07-08	230.4400	243.5000	226.5210	230.9400	-0.842%	1,055,875	-11.882%
2026-07-07	229.5900	236.8900	227.4200	232.9000	+2.284%	947,620	-12.623%
2026-07-06	229.2100	229.2500	223.2350	227.7000	-0.944%	823,346	-10.628%
2026-07-02	233.4100	236.2600	225.3600	229.8700	-1.152%	770,215	-11.472%
2026-07-01	231.0000	234.3350	226.7800	232.5500	+1.683%	932,980	-12.492%
2026-06-30	229.3200	231.0000	225.0010	228.7000	-0.366%	1,107,525	-11.019%
2026-06-29	228.5700	229.8006	222.0090	229.5400	-0.087%	1,128,733	-11.344%
2026-06-26	214.4700	230.2000	214.3701	229.7400	+6.341%	2,622,708	-11.422%
2026-06-25	203.6900	217.5450	203.6900	216.0400	+7.258%	1,801,693	-5.804%
2026-06-24	197.0000	204.5400	192.5000	201.4200	+2.473%	1,072,152	+1.033%
2026-06-23	196.1700	197.9300	193.4850	196.5600	-0.436%	850,320	+3.531%
2026-06-22	195.0000	201.0400	195.0000	197.4200	+1.049%	887,365	+3.080%
2026-06-18	197.6100	198.3600	193.8601	195.3700	-0.082%	1,029,705	+4.161%
2026-06-17	199.7900	202.3000	195.0000	195.5300	-2.338%	866,696	+4.076%
2026-06-16	202.0100	204.6600	199.7250	200.2100	-0.822%	710,944	+1.643%
2026-06-15	198.0000	201.9100	194.0500	201.8700	+0.794%	879,543	+0.807%
2026-06-12	193.1700	202.8100	192.8900	200.2800	+3.665%	1,187,750	+1.608%
2026-06-11	198.7200	198.7200	190.2100	193.2000	-2.370%	1,144,936	+5.331%
2026-06-10	202.9800	204.4500	193.3300	197.8900	-2.546%	1,087,150	+2.835%
2026-06-09	198.9400	204.9500	198.8600	203.0600	+2.344%	1,228,596	+0.217%
2026-06-08	190.4000	199.0000	190.3900	198.4100	+3.956%	1,023,597	+2.565%
2026-06-05	193.8600	195.7399	190.0000	190.8600	-1.011%	664,892	+6.623%
2026-06-04	189.4200	194.5300	189.4200	192.8100	+4.323%	1,004,592	+5.544%
2026-06-03	182.1000	186.6800	180.2900	184.8200	+2.758%	793,285	+10.107%
2026-06-02	183.0000	183.0000	175.7600	179.8600	-1.850%	899,832	+13.144%
2026-06-01	173.5100	184.0000	173.1600	183.2500	+5.559%	910,118	+11.050%
2026-05-29	178.4400	178.4400	172.9400	173.6000	-2.483%	1,069,918	+17.224%
2026-05-28	177.5000	179.1700	176.0659	178.0200	+0.084%	881,462	+14.313%
2026-05-27	177.6200	180.8300	177.0000	177.8700	+0.948%	1,241,860	+14.409%
2026-05-26	177.3800	178.9699	172.7100	176.2000	-4.312%	1,275,731	+15.494%
2026-05-22	182.4100	184.8200	180.8600	184.1400	+1.589%	542,594	+10.514%
2026-05-21	181.4400	181.4400	176.4900	181.2600	-0.538%	726,313	+12.270%
2026-05-20	184.8800	186.4200	179.1250	182.2400	-1.161%	947,767	+11.666%
2026-05-19	183.9700	188.4500	180.8601	184.3800	-0.270%	853,390	+10.370%
2026-05-18	183.8700	185.8900	179.5300	184.8800	-0.059%	963,135	+10.071%
2026-05-15	187.6100	189.9400	183.8400	184.9900	-0.969%	879,077	+10.006%
2026-05-14	191.5500	192.5900	185.4000	186.8000	-2.693%	719,142	+8.940%
2026-05-13	190.7600	194.2200	188.5500	191.9700	+0.204%	639,274	+6.006%
2026-05-12	185.6800	193.9400	184.2800	191.5800	+3.451%	956,960	+6.222%
2026-05-11	187.0500	188.9900	179.3300	185.1900	-0.403%	1,038,860	+9.887%
2026-05-08	193.0200	194.7200	177.6500	185.9400	-3.081%	1,540,603	+9.444%
2026-05-07	195.5400	200.5500	190.7500	191.8500	-2.831%	738,841	+6.072%
2026-05-06	192.5400	198.5200	191.6450	197.4400	+2.742%	784,456	+3.069%
2026-05-05	194.5500	196.9490	191.9300	192.1700	-1.718%	1,138,992	+5.896%
2026-05-04	192.4000	196.7150	191.8500	195.5300	+1.469%	745,505	+4.076%
2026-05-01	195.0500	195.2450	190.4069	192.7000	-0.987%	1,081,497	+5.605%
2026-04-30	194.9700	197.7200	192.7000	194.6200	-0.952%	1,320,232	+4.563%
2026-04-29	189.9600	198.4150	188.7800	196.4900	+5.947%	1,749,970	+3.568%
2026-04-28	180.2900	189.9900	179.7600	185.4600	+3.482%	2,149,174	+9.727%
2026-04-27	177.9600	180.3000	172.8224	179.2200	+1.864%	1,494,001	+13.548%
2026-04-24	175.1200	176.1100	167.6700	175.9400	+0.710%	1,774,383	+15.664%
2026-04-23	164.7600	177.8700	163.2300	174.7000	+14.183%	3,554,932	+16.485%
2026-04-22	153.3800	155.7100	151.2050	153.0000	+1.325%	2,675,177	+33.007%
2026-04-21	155.6700	157.3100	150.5800	151.0000	+0.586%	1,375,132	+34.768%
2026-04-20	147.2300	151.7500	146.8855	150.1200	+0.772%	862,657	+35.558%
2026-04-17	148.7000	151.0000	146.1500	148.9700	+0.067%	994,748	+36.605%
2026-04-16	147.3000	149.9900	145.4900	148.8700	+1.410%	1,017,249	+36.696%
2026-04-15	147.5000	148.3700	143.3900	146.8000	-0.481%	1,478,328	+38.624%
2026-04-14	150.5000	152.4500	147.4800	147.5100	-1.647%	673,211	+37.957%
2026-04-13	146.3800	150.6800	142.6200	149.9800	+2.811%	1,090,117	+35.685%
2026-04-10	144.9700	147.5000	144.2550	145.8800	+0.572%	759,019	+39.498%
2026-04-09	147.1800	149.0400	143.5950	145.0500	-1.694%	697,844	+40.296%
2026-04-08	143.0000	147.6100	141.1250	147.5500	+4.254%	1,231,897	+37.919%
2026-04-07	147.7500	148.0000	138.6600	141.5300	-1.277%	1,550,511	+43.786%
2026-04-06	140.1900	145.0500	140.1189	143.3600	+2.856%	993,213	+41.950%
2026-04-02	136.1800	140.5000	134.0700	139.3800	+2.621%	1,283,659	+46.004%
2026-04-01	133.0200	138.8250	131.5000	135.8200	+1.890%	1,058,003	+49.831%
2026-03-31	131.6400	137.4000	131.2300	133.3000	+1.392%	1,109,968	+52.663%
2026-03-30	135.5500	135.5500	131.2000	131.4700	-1.910%	878,823	+54.788%
2026-03-27	137.5700	139.9612	132.7600	134.0300	-3.437%	1,056,474	+51.832%
2026-03-26	137.8900	141.0000	137.7500	138.8000	-0.744%	965,951	+46.614%
2026-03-25	142.4000	144.3100	136.4500	139.8400	-1.340%	1,139,853	+45.523%
2026-03-24	136.3400	142.1700	132.8800	141.7400	+4.806%	1,560,136	+43.573%
2026-03-23	138.8800	139.7500	134.0800	135.2400	-2.991%	2,368,502	+50.473%
2026-03-20	139.8300	142.1000	138.4012	139.4100	-1.969%	14,407,948	+45.972%
2026-03-19	148.7800	151.2800	142.2000	142.2100	-4.319%	1,280,944	+43.098%
2026-03-18	143.0000	149.2500	141.0700	148.6300	+3.244%	1,323,405	+36.917%
2026-03-17	148.6900	149.0600	143.5100	143.9600	-1.727%	1,115,867	+41.359%
2026-03-16	149.5050	150.7400	146.1300	146.4900	-1.816%	1,905,021	+38.917%
2026-03-13	151.7300	153.2300	147.7900	149.2000	+0.007%	1,556,471	+36.394%
2026-03-12	145.2400	151.2450	144.2250	149.1900	+1.628%	1,833,217	+36.403%
2026-03-11	141.3300	147.8100	140.0000	146.8000	+3.878%	1,508,696	+38.624%
2026-03-10	146.5300	146.5300	137.6100	141.3200	-3.225%	1,559,277	+43.999%
2026-03-09	144.5400	148.1900	140.1000	146.0300	+1.080%	1,151,012	+39.355%
2026-03-06	149.1100	149.1200	144.4600	144.4700	-2.193%	1,379,998	+40.860%
2026-03-05	148.8000	150.7800	145.3600	147.7100	-1.553%	741,685	+37.770%
2026-03-04	144.0000	151.3300	144.0000	150.0400	+3.612%	920,856	+35.630%
2026-03-03	150.3300	150.3300	142.5000	144.8100	-4.993%	1,269,238	+40.529%
2026-03-02	151.6300	152.7720	148.7600	152.4200	-1.058%	1,211,933	+33.513%
2026-02-27	147.5500	154.9600	145.2000	154.0500	+5.254%	2,556,956	+32.100%
2026-02-26	145.9600	148.8700	143.7700	146.3600	+0.557%	1,417,096	+39.041%
2026-02-25	150.0300	153.9600	145.1800	145.5500	-1.861%	1,263,740	+39.814%
2026-02-24	157.7300	158.5892	146.8100	148.3100	-5.057%	1,767,607	+37.213%
2026-02-23	150.9000	156.9000	150.4000	156.2100	+3.450%	1,779,715	+30.273%
2026-02-20	145.9250	151.0900	142.0700	151.0000	+1.862%	2,019,534	+34.768%
2026-02-19	144.6000	148.5600	140.9200	148.2400	+3.948%	1,817,000	+37.277%
2026-02-18	135.4500	143.1100	134.0850	142.6100	+5.108%	2,038,826	+42.697%
2026-02-17	135.0700	137.4200	133.1500	135.6800	+0.244%	1,537,879	+49.985%
2026-02-13	128.3800	135.3800	128.3800	135.3500	+6.819%	1,538,891	+50.351%
2026-02-12	123.0000	128.7800	122.9000	126.7100	+3.310%	1,849,897	+60.603%
2026-02-11	124.9400	126.4999	121.0600	122.6500	-2.216%	2,513,119	+65.919%
2026-02-10	128.0000	129.1200	125.3400	125.4300	-1.647%	2,972,335	+62.242%
2026-02-09	132.0000	135.9400	123.7100	127.5300	-3.181%	4,662,645	+59.570%
2026-02-06	125.9700	136.5000	125.0000	131.7200	-25.515%	10,344,286	+54.494%
2026-02-05	176.6300	180.5899	176.3200	176.8400	-0.674%	2,356,698	+15.076%
2026-02-04	180.6950	183.2300	177.7500	178.0400	-1.852%	1,397,850	+14.300%
2026-02-03	181.4900	185.4000	179.1300	181.4000	+0.121%	969,547	+12.183%
2026-02-02	177.9700	181.7400	176.0000	181.1800	+0.885%	1,175,316	+12.319%
2026-01-30	183.3800	185.9009	176.8800	179.5900	-2.888%	1,612,820	+13.314%
2026-01-29	187.6500	191.5950	183.0000	184.9300	-1.107%	1,549,881	+10.042%
2026-01-28	179.9000	187.8099	179.8100	187.0000	+1.564%	1,746,912	+8.824%
2026-01-27	190.2650	195.7000	182.5000	184.1200	-8.421%	3,325,900	+10.526%
2026-01-26	201.1000	203.0000	199.2730	201.0500	-0.416%	1,324,749	+1.219%
2026-01-23	199.0000	202.4600	196.9700	201.8900	+1.580%	911,438	+0.797%
2026-01-22	193.4100	199.0000	193.4100	198.7500	+2.133%	1,075,437	+2.390%
2026-01-21	190.9000	194.7000	183.7800	194.6000	+1.741%	1,040,749	+4.573%
2026-01-20	189.9900	193.9200	186.8100	191.2700	-0.068%	1,261,711	+6.394%
2026-01-16	191.5000	194.3500	188.4500	191.4000	-1.208%	930,382	+6.322%
2026-01-15	188.3000	195.0100	184.7250	193.7400	+2.573%	1,073,067	+5.038%
2026-01-14	181.3500	190.5500	181.0100	188.8800	+4.394%	1,035,501	+7.740%
2026-01-13	182.1600	183.2038	180.1550	180.9300	-0.489%	563,056	+12.474%
2026-01-12	181.5300	182.3850	178.7100	181.8200	+0.176%	1,377,515	+11.924%
2026-01-09	184.5000	185.0000	178.1700	181.5000	-1.090%	1,314,609	+12.121%
2026-01-08	177.5700	184.8400	177.5700	183.5000	+4.037%	1,692,891	+10.899%
2026-01-07	185.5300	188.5498	176.2400	176.3800	-4.520%	1,310,320	+15.376%
2026-01-06	182.5600	186.4600	181.4139	184.7300	+1.056%	1,858,044	+10.161%
2026-01-05	180.2500	185.9400	179.6000	182.8000	+2.432%	1,809,607	+11.324%
2026-01-02	174.0000	180.9700	171.2450	178.4600	+2.835%	1,335,839	+14.031%
2025-12-31	170.3200	176.7200	170.0000	173.5400	+1.688%	1,672,182	+17.264%
2025-12-30	171.0300	174.5500	169.5490	170.6600	+2.474%	1,876,854	+19.243%
2025-12-29	165.0000	166.7300	164.2500	166.5400	+1.031%	784,176	+22.193%
2025-12-26	163.1600	165.0400	162.1900	164.8400	+0.838%	678,024	+23.453%
2025-12-24	164.0900	164.8100	162.7000	163.4700	-0.335%	441,713	+24.488%
2025-12-23	162.8900	165.2899	162.0700	164.0200	+0.208%	796,714	+24.070%
2025-12-22	163.5000	165.7400	160.9800	163.6800	-0.006%	888,125	+24.328%
2025-12-19	162.4100	166.0900	161.4700	163.6900	+0.596%	2,963,417	+24.320%
2025-12-18	162.2100	164.0150	159.5900	162.7200	+0.259%	1,347,806	+25.061%
2025-12-17	160.7700	163.9600	157.2000	162.3000	+0.883%	2,138,925	+25.385%
2025-12-16	166.3000	167.7811	159.6560	160.8800	-3.375%	1,223,365	+26.492%
2025-12-15	170.6700	171.3300	165.1700	166.5000	-1.187%	1,196,814	+22.222%
2025-12-12	168.3600	171.8100	166.4349	168.5000	+0.959%	1,780,496	+20.772%
2025-12-11	159.3800	171.0000	159.0000	166.9000	+3.975%	1,533,331	+21.929%
2025-12-10	156.5900	160.9200	155.7701	160.5200	+2.320%	1,174,398	+26.775%
2025-12-09	156.9100	159.0700	153.6800	156.8800	+0.881%	1,373,975	+29.717%
2025-12-08	152.6300	156.1100	151.8600	155.5100	+2.404%	1,898,670	+30.860%
2025-12-05	150.6600	152.0000	149.4800	151.8600	+0.857%	960,945	+34.005%
2025-12-04	148.5000	150.6900	148.4100	150.5700	+0.993%	1,083,698	+35.153%
2025-12-03	146.3800	151.0000	145.7550	149.0900	+2.137%	1,147,108	+36.495%
2025-12-02	144.5000	146.2500	142.2800	145.9700	+0.669%	1,836,767	+39.412%
2025-12-01	148.2200	148.6050	144.9400	145.0000	-2.199%	1,633,442	+40.345%
2025-11-28	149.0100	149.4900	147.5450	148.2600	-0.047%	542,795	+37.259%
2025-11-26	146.5000	148.6700	144.7600	148.3300	+1.063%	1,286,721	+37.194%
2025-11-25	145.4100	151.0000	145.4000	146.7700	+1.012%	1,602,536	+38.652%
2025-11-24	150.0000	151.3100	141.4813	145.3000	+2.642%	6,961,005	+40.055%
2025-11-21	134.9900	143.7200	133.6500	141.5600	+5.241%	2,310,282	+43.755%
2025-11-20	138.4000	138.8350	133.4000	134.5100	-2.614%	1,760,213	+51.290%
2025-11-19	142.1200	142.4600	137.0400	138.1200	-2.174%	2,149,288	+47.336%
2025-11-18	137.2600	141.8799	133.7250	141.1900	+3.217%	2,456,659	+44.132%
2025-11-17	137.5100	141.4300	136.6000	136.7900	-0.545%	1,719,208	+48.768%
2025-11-14	138.6000	138.7500	136.4800	137.5400	-0.679%	1,345,909	+47.957%
2025-11-13	140.1100	141.7999	138.2600	138.4800	-1.808%	1,866,092	+46.953%
2025-11-12	142.6400	145.6800	141.0200	141.0300	-1.735%	1,717,790	+44.296%
2025-11-11	142.2500	145.0000	140.0200	143.5200	+1.859%	1,615,900	+41.792%
2025-11-10	145.0000	147.1444	139.2900	140.9000	-7.339%	2,275,279	+44.429%
2025-11-07	147.5500	152.1700	145.0301	152.0600	+3.358%	1,707,518	+33.829%
2025-11-06	149.8000	152.8021	146.8000	147.1200	-1.756%	1,333,446	+38.322%
2025-11-05	151.0200	152.9500	147.7250	149.7500	-1.279%	1,545,978	+35.893%
2025-11-04	147.5100	152.3100	146.6500	151.6900	+3.169%	1,752,993	+34.155%
2025-11-03	152.5000	153.4900	146.1300	147.0300	-3.940%	2,239,760	+38.407%
2025-10-31	151.1000	153.5650	147.7500	153.0600	+1.297%	1,550,586	+32.954%
2025-10-30	160.0000	160.1050	151.0200	151.1000	-5.727%	1,887,715	+34.679%
2025-10-29	165.0000	165.0000	160.0000	160.2800	-1.572%	1,830,349	+26.965%
2025-10-28	165.0000	165.0000	160.1500	162.8400	+0.401%	1,364,926	+24.969%
2025-10-27	163.8700	164.8800	160.0000	162.1900	-0.692%	2,195,300	+25.470%
2025-10-24	160.4000	166.3092	159.5000	163.3200	+1.441%	3,511,612	+24.602%
2025-10-23	157.0500	161.4100	152.2500	161.0000	-17.491%	7,847,118	+26.398%
2025-10-22	196.2400	197.9800	192.8500	195.1300	-0.849%	2,759,716	+4.289%
2025-10-21	193.8700	199.2150	187.2310	196.8000	-0.349%	1,546,046	+3.404%
2025-10-20	193.1000	198.8415	192.7600	197.4900	+2.496%	1,051,737	+3.043%
2025-10-17	188.7100	192.7600	187.4300	192.6800	+2.185%	875,916	+5.616%
2025-10-16	188.3300	192.1750	186.0000	188.5600	-1.991%	1,113,249	+7.923%
2025-10-15	192.2700	193.3300	188.4000	192.3900	-1.283%	970,781	+5.775%
2025-10-14	192.3200	196.2400	191.7000	194.8900	+0.319%	804,764	+4.418%
2025-10-13	193.6600	196.5350	192.1900	194.2700	+0.113%	749,867	+4.751%
2025-10-10	201.8900	201.8900	193.2650	194.0500	-3.149%	838,029	+4.870%
2025-10-09	204.8000	204.8000	200.1600	200.3600	-1.262%	993,766	+1.567%
2025-10-08	204.0000	205.4700	200.6000	202.9200	-0.167%	880,574	+0.286%
2025-10-07	203.8600	206.8900	202.4000	203.2600	+1.341%	1,149,856	+0.118%
2025-10-06	202.1000	204.2000	199.7700	200.5700	-0.693%	854,420	+1.461%
2025-10-03	194.9900	203.2700	194.9900	201.9700	+3.974%	1,048,084	+0.758%
2025-10-02	191.6400	196.5300	190.8001	194.2500	+0.757%	808,410	+4.762%
2025-10-01	192.3800	194.7100	190.3700	192.7900	+0.747%	618,749	+5.555%
2025-09-30	192.9300	195.5550	191.1800	191.3600	-0.824%	795,985	+6.344%
2025-09-29	192.0000	193.8700	189.4500	192.9500	+0.505%	720,301	+5.468%
2025-09-26	189.6600	195.1600	189.0050	191.9800	+1.416%	1,080,320	+6.001%
2025-09-25	188.8500	190.5000	185.1900	189.3000	-0.739%	1,681,276	+7.501%
2025-09-24	182.4350	192.7300	181.9300	190.7100	+4.464%	1,473,592	+6.707%
2025-09-23	181.8700	185.3150	181.8700	182.5600	+0.379%	974,486	+11.470%
2025-09-22	174.7900	182.6400	174.0000	181.8700	+3.843%	1,089,402	+11.893%
2025-09-19	179.0000	180.4800	174.8300	175.1400	-2.543%	2,064,296	+16.193%
2025-09-18	177.1600	180.9500	176.2500	179.7100	+1.923%	733,009	+13.238%
2025-09-17	176.9200	181.1960	175.6800	176.3200	-0.074%	980,864	+15.415%
2025-09-16	177.4900	178.4400	174.3700	176.4500	+0.193%	861,717	+15.330%
2025-09-15	181.0900	181.6600	174.7200	176.1100	-2.637%	947,713	+15.553%
2025-09-12	187.6150	189.4800	180.3800	180.8800	-4.012%	1,011,486	+12.506%
2025-09-11	194.6100	197.7850	187.2000	188.4400	+5.186%	1,540,602	+7.992%
2025-09-10	179.9400	181.5850	175.0100	179.1500	-1.317%	1,083,570	+13.592%
2025-09-09	177.1400	182.7750	174.5000	181.5400	+3.412%	1,295,901	+12.097%
2025-09-08	175.4700	175.5900	171.5700	175.5500	+0.515%	1,257,521	+15.921%
2025-09-05	170.7300	175.4600	169.5400	174.6500	+2.236%	1,294,956	+16.519%
2025-09-04	170.0000	172.4983	166.4550	170.8300	-3.508%	2,113,517	+19.124%
2025-09-03	182.1400	184.0000	176.6000	177.0400	-3.389%	1,405,319	+14.946%
2025-09-02	181.3100	184.8300	180.2901	183.2500	+1.338%	1,513,363	+11.050%
2025-08-29	174.8800	181.1100	174.8800	180.8300	+3.497%	1,489,517	+12.537%
2025-08-28	176.9600	176.9600	173.6400	174.7200	-0.795%	1,263,560	+16.472%
2025-08-27	174.4600	178.8000	173.9000	176.1200	+0.767%	1,523,255	+15.546%
2025-08-26	174.4300	176.3300	172.5150	174.7800	-0.223%	2,038,933	+16.432%
2025-08-25	175.0000	175.2400	172.2200	175.1700	+0.418%	1,254,234	+16.173%
2025-08-22	174.8100	177.9100	173.7700	174.4400	+0.932%	1,184,155	+16.659%
2025-08-21	173.1400	174.5434	170.9900	172.8300	-0.444%	1,420,341	+17.746%
2025-08-20	174.0000	177.9800	173.4600	173.6000	-0.144%	1,983,083	+17.224%
2025-08-19	169.9800	176.0837	169.1600	173.8500	+2.779%	1,754,502	+17.055%
2025-08-18	171.7300	175.0000	168.9600	169.1500	+0.991%	1,843,380	+20.307%
2025-08-15	166.5050	168.2000	164.5000	167.4900	+4.924%	1,712,775	+21.500%
2025-08-14	160.4500	162.3800	157.5500	159.6300	-0.980%	899,038	+27.482%
2025-08-13	158.5500	163.8000	157.8050	161.2100	+2.479%	1,316,626	+26.233%
2025-08-12	155.0100	157.7850	153.9500	157.3100	+2.262%	1,621,276	+29.362%
2025-08-11	157.0400	160.5150	153.6500	153.8300	-1.957%	1,065,217	+32.289%
2025-08-08	155.5400	159.5900	154.7301	156.9000	+1.226%	1,310,256	+29.700%
2025-08-07	155.0000	157.2250	152.8300	155.0000	+1.766%	1,622,835	+31.290%
2025-08-06	154.5600	155.7483	151.9500	152.3100	-1.887%	1,294,035	+33.609%
2025-08-05	158.7100	159.0000	152.1250	155.2400	-1.840%	1,649,018	+31.087%
2025-08-04	157.5900	161.7500	153.9816	158.1500	+1.947%	1,731,468	+28.675%
2025-08-01	159.3100	160.4900	153.0100	155.1300	-1.736%	2,008,049	+31.180%
2025-07-31	158.6000	162.5200	155.5300	157.8700	-1.313%	1,725,576	+28.904%
2025-07-30	163.0000	164.0000	158.7400	159.9700	-0.683%	2,331,980	+27.211%
2025-07-29	160.2800	169.8800	158.7500	161.0700	-1.900%	3,409,141	+26.343%
2025-07-28	164.5200	166.7450	162.0000	164.1900	-0.503%	2,124,191	+23.942%
2025-07-25	157.8000	169.4200	156.3600	165.0200	+4.298%	4,892,511	+23.318%
2025-07-24	173.2100	180.0000	157.4800	158.2200	-16.836%	5,488,510	+28.618%
2025-07-23	182.7100	190.8100	180.5300	190.2500	+5.320%	2,696,354	+6.965%
2025-07-22	177.9000	183.1500	176.6500	180.6400	+2.380%	2,288,796	+12.655%
2025-07-21	183.3900	183.4000	175.0000	176.4400	-3.574%	2,769,224	+15.337%
2025-07-18	203.4800	204.3900	182.0900	182.9800	-10.414%	3,593,165	+11.214%
2025-07-17	210.0000	213.4179	200.6300	204.2500	-5.466%	1,774,211	-0.367%
2025-07-16	213.6400	218.0347	211.6050	216.0600	+0.676%	1,059,575	-5.813%
2025-07-15	219.0400	221.1000	213.2200	214.6100	-1.982%	1,103,591	-5.177%
2025-07-14	221.4600	222.6600	216.5600	218.9500	-1.174%	1,117,424	-7.056%
2025-07-11	226.5000	226.8000	219.7201	221.5500	-3.076%	1,446,383	-8.147%
2025-07-10	233.0000	235.8800	227.6300	228.5800	-3.642%	1,441,158	-10.972%
2025-07-09	230.0000	237.5000	227.6800	237.2200	+2.684%	996,670	-14.215%
2025-07-08	231.6000	234.5100	229.8610	231.0200	-0.684%	855,924	-11.912%
2025-07-07	242.0000	242.5000	230.9600	232.6100	-2.909%	1,354,714	-12.515%
2025-07-03	242.2400	242.5600	238.0000	239.5800	+0.243%	788,872	-15.060%
2025-07-02	267.7000	268.1500	236.3650	239.0000	-21.969%	3,101,843	-14.854%
2025-07-01	296.5400	311.5250	294.8300	306.2900	+2.816%	889,205	-33.560%
2025-06-30	295.9200	298.3900	294.0000	297.9000	+0.286%	689,430	-31.688%
2025-06-27	291.2800	297.9224	290.0000	297.0500	+2.058%	641,967	-31.493%
2025-06-26	296.0000	303.7600	289.4550	291.0600	-1.047%	744,141	-30.083%
2025-06-25	294.0200	295.0750	290.5000	294.1400	-0.126%	367,753	-30.815%
2025-06-24	291.2500	295.4400	288.7000	294.5100	+1.158%	514,560	-30.902%
2025-06-23	294.8600	295.9900	288.8200	291.1400	-0.976%	513,149	-30.102%
2025-06-20	295.9200	297.7900	291.2800	294.0100	-0.450%	921,322	-30.785%
2025-06-18	292.7400	296.5900	288.4050	295.3400	+1.005%	636,742	-31.096%
2025-06-17	289.2900	295.5000	289.2900	292.4000	+0.741%	521,919	-30.404%
2025-06-16	297.1500	297.1500	286.6900	290.2500	-2.646%	650,857	-29.888%
2025-06-13	292.2400	298.5000	290.8700	298.1400	+1.588%	630,610	-31.743%
2025-06-12	293.6700	293.6700	287.0200	293.4800	-0.387%	542,774	-30.660%
2025-06-11	294.7800	299.4999	292.0300	294.6200	-0.362%	675,823	-30.928%
2025-06-10	299.4800	299.4800	293.9600	295.6900	-0.441%	464,702	-31.178%
2025-06-09	299.9900	300.3550	293.0700	297.0000	+0.040%	438,633	-31.481%
2025-06-06	293.4700	298.0500	291.0181	296.8800	+1.131%	397,694	-31.454%
2025-06-05	291.8400	294.5000	290.5900	293.5600	+0.325%	441,722	-30.679%
2025-06-04	294.0700	296.9850	291.8850	292.6100	-0.334%	560,540	-30.454%
2025-06-03	295.3000	297.3350	289.9600	293.5900	-1.265%	654,536	-30.686%
2025-06-02	301.9800	303.9799	292.3400	297.3500	-2.521%	604,429	-31.562%
2025-05-30	304.1000	308.4300	301.2500	305.0400	+0.385%	1,008,212	-33.287%
2025-05-29	301.8500	306.7000	300.7400	303.8700	+0.843%	382,438	-33.031%
2025-05-28	305.4600	306.6650	297.0000	301.3300	-2.092%	666,520	-32.466%
2025-05-27	309.0700	309.0700	301.4901	307.7700	+0.832%	423,812	-33.879%
2025-05-23	312.1300	312.8500	300.1800	305.2300	-1.466%	579,500	-33.329%
2025-05-22	315.0500	320.4500	309.5250	309.7700	-3.082%	906,137	-34.306%
2025-05-21	322.1000	325.3400	319.5700	319.6200	-2.002%	384,134	-36.331%
2025-05-20	326.0000	327.6800	321.3100	326.1500	+0.246%	522,053	-37.605%
2025-05-19	323.9200	326.9100	321.4900	325.3500	+0.003%	315,471	-37.452%
2025-05-16	316.4000	325.5100	309.5100	325.3400	+3.621%	518,892	-37.450%
2025-05-15	306.1700	313.9700	291.1950	313.9700	+0.754%	947,713	-35.185%
2025-05-14	317.1400	318.5800	309.5500	311.6200	+0.377%	582,507	-34.696%
2025-05-13	322.0300	322.0300	307.4800	310.4500	-5.261%	745,949	-34.450%
2025-05-12	326.0600	333.0000	317.4900	327.6900	+1.704%	631,631	-37.899%
2025-05-09	326.1800	327.2900	321.6500	322.2000	-1.123%	602,874	-36.840%
2025-05-08	328.2500	329.6700	324.2550	325.8600	-0.355%	553,810	-37.550%
2025-05-07	320.5400	327.3100	317.6100	327.0200	+3.422%	522,673	-37.771%
2025-05-06	317.0700	318.9000	313.4800	316.2000	-1.073%	435,281	-35.642%
2025-05-05	318.8800	323.1200	315.0300	319.6300	+0.500%	460,298	-36.333%
2025-05-02	316.6200	319.4950	312.4900	318.0400	+1.597%	569,133	-36.014%
2025-05-01	324.5600	325.4875	312.7700	313.0400	-4.272%	671,381	-34.992%
2025-04-30	323.8200	327.9700	319.6500	327.0100	+2.248%	897,654	-37.769%
2025-04-29	320.7200	325.4400	316.7800	319.8200	-0.119%	687,332	-36.370%
2025-04-28	315.8700	320.6400	313.4300	320.2000	+1.809%	624,445	-36.446%
2025-04-25	314.0400	315.8800	301.4500	314.5100	+0.223%	755,042	-35.296%
2025-04-24	333.2000	333.2200	306.9200	313.8100	-5.479%	1,476,273	-35.152%
2025-04-23	322.1400	332.9750	321.7750	332.0000	+3.375%	894,126	-38.705%
2025-04-22	305.0000	321.4800	302.2100	321.1600	+6.313%	1,351,672	-36.636%
2025-04-21	320.5400	321.5250	299.6500	302.0900	-6.239%	1,111,461	-32.636%
2025-04-17	319.9300	329.4000	313.5000	322.1900	-3.066%	1,443,552	-36.839%
2025-04-16	336.2500	340.8800	330.8800	332.3800	-0.930%	1,171,821	-38.775%
2025-04-15	346.8300	347.7900	334.3200	335.5000	-3.750%	695,257	-39.344%
2025-04-14	345.5300	351.9500	338.9000	348.5700	+1.035%	467,396	-41.619%
2025-04-11	340.7100	351.5800	337.8500	345.0000	+0.677%	662,028	-41.014%
2025-04-10	340.0700	350.8400	335.8900	342.6800	+0.762%	779,029	-40.615%
2025-04-09	329.9900	351.7900	327.4300	340.0900	+2.852%	918,358	-40.163%
2025-04-08	355.7000	358.8900	326.7150	330.6600	-2.856%	1,294,189	-38.456%
2025-04-07	342.2200	352.5850	336.2500	340.3800	-1.826%	908,470	-40.214%
2025-04-04	351.5250	359.9700	341.5500	346.7100	-1.849%	1,049,919	-41.305%
2025-04-03	332.8000	357.4950	332.1700	353.2400	+7.534%	1,509,661	-42.390%
2025-04-02	326.8200	329.3200	322.5300	328.4900	+0.238%	384,125	-38.050%
2025-04-01	331.0100	332.1600	324.9100	327.7100	-0.510%	417,730	-37.902%
2025-03-31	322.0000	331.0150	320.2050	329.3900	+2.026%	518,991	-38.219%
2025-03-28	325.1100	326.1800	321.5600	322.8500	-0.192%	360,356	-36.968%
2025-03-27	320.9900	324.1700	316.2783	323.4700	+0.009%	505,570	-37.088%
2025-03-26	311.6900	325.3400	311.4900	323.4400	+4.157%	515,196	-37.083%
2025-03-25	315.4600	315.4600	308.4400	310.5300	-0.678%	348,819	-34.467%
2025-03-24	312.0900	314.4800	309.4050	312.6500	+0.878%	440,542	-34.911%
2025-03-21	314.4000	317.9099	307.2850	309.9300	-1.691%	969,022	-34.340%
2025-03-20	315.3500	316.5150	311.2750	315.2600	+0.124%	558,821	-35.450%
2025-03-19	315.8300	318.1500	311.6100	314.8700	-0.694%	538,140	-35.370%
2025-03-18	317.2200	318.1658	314.6600	317.0700	+0.348%	385,261	-35.819%
2025-03-17	307.7100	317.1500	305.9912	315.9700	+2.514%	504,574	-35.595%
2025-03-14	312.2400	313.3100	305.9600	308.2200	-0.916%	741,855	-33.976%
2025-03-13	314.9700	314.9700	306.6600	311.0700	-1.238%	797,716	-34.581%

document.getElementById("RZK8SR").onerror = function(){this.style.display='none';}; .dark-mode .pRmXTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRmXTp{ color: #333333; background-color: white; border: 2px solid #333333; }MOHMolina Healthcare, Inc.stock NYSE

MOH
Molina Healthcare, Inc.
stock NYSE