Molina Healthcare Inc (MOH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 190.81 | 197.18 | 189.96 | 196.45 | +2.38% | 438,100 |
| 2026-08-06 | 195.95 | 196.50 | 190.94 | 191.88 | -1.67% | 658,600 |
| 2026-08-05 | 190.46 | 196.79 | 187.43 | 195.14 | +1.98% | 645,800 |
| 2026-08-04 | 195.00 | 195.09 | 190.00 | 191.36 | -1.75% | 582,900 |
| 2026-08-03 | 194.53 | 198.93 | 194.33 | 194.77 | -0.43% | 664,200 |
| 2026-07-31 | 194.70 | 196.77 | 192.83 | 195.62 | +0.47% | 680,500 |
| 2026-07-30 | 196.67 | 199.13 | 192.35 | 194.70 | -2.17% | 908,300 |
| 2026-07-29 | 199.56 | 203.70 | 198.52 | 199.02 | -0.66% | 1,068,600 |
| 2026-07-28 | 193.00 | 202.12 | 186.05 | 200.34 | +0.43% | 1,540,600 |
| 2026-07-27 | 197.92 | 204.81 | 195.01 | 199.48 | +0.98% | 1,153,400 |
| 2026-07-24 | 198.33 | 200.26 | 193.29 | 197.55 | -1.37% | 1,342,300 |
| 2026-07-23 | 217.99 | 219.50 | 192.29 | 200.29 | -9.67% | 3,079,600 |
| 2026-07-22 | 228.00 | 229.99 | 218.95 | 221.74 | -2.12% | 2,187,200 |
| 2026-07-21 | 228.75 | 233.27 | 225.04 | 226.54 | -1.38% | 9,666,400 |
| 2026-07-20 | 225.99 | 232.42 | 224.03 | 229.71 | +1.93% | 833,000 |
| 2026-07-17 | 223.61 | 226.66 | 219.60 | 225.37 | +0.24% | 1,139,300 |
| 2026-07-16 | 238.66 | 243.11 | 224.49 | 224.82 | -3.66% | 1,042,400 |
| 2026-07-15 | 235.01 | 235.53 | 226.67 | 233.36 | -3.39% | 1,320,500 |
| 2026-07-14 | 244.89 | 244.89 | 236.70 | 241.56 | -0.54% | 1,338,900 |
| 2026-07-13 | 235.62 | 243.77 | 233.00 | 242.88 | +4.10% | 981,200 |
| 2026-07-10 | 233.41 | 235.99 | 229.28 | 233.31 | +0.53% | 688,100 |
| 2026-07-09 | 231.60 | 236.99 | 229.00 | 232.09 | +0.50% | 688,200 |
| 2026-07-08 | 230.44 | 243.50 | 226.52 | 230.94 | -0.84% | 1,055,800 |
| 2026-07-07 | 229.59 | 236.89 | 227.42 | 232.90 | +2.28% | 947,600 |
| 2026-07-06 | 229.21 | 229.25 | 223.24 | 227.70 | -0.94% | 823,300 |
| 2026-07-02 | 233.41 | 236.26 | 225.36 | 229.87 | -1.15% | 770,100 |
| 2026-07-01 | 231.00 | 234.34 | 226.78 | 232.55 | +1.68% | 934,100 |
| 2026-06-30 | 229.32 | 231.00 | 225.00 | 228.70 | -0.37% | 1,107,525 |
| 2026-06-29 | 228.57 | 229.80 | 222.01 | 229.54 | -0.09% | 1,128,733 |
| 2026-06-26 | 214.47 | 230.20 | 214.37 | 229.74 | +6.34% | 2,622,300 |
| 2026-06-25 | 203.69 | 217.55 | 203.69 | 216.04 | +7.26% | 1,801,300 |
| 2026-06-24 | 197.00 | 204.54 | 192.50 | 201.42 | +2.47% | 1,072,100 |
| 2026-06-23 | 196.17 | 197.93 | 193.49 | 196.56 | -0.44% | 850,300 |
| 2026-06-22 | 195.00 | 201.04 | 195.00 | 197.42 | +1.05% | 887,400 |
| 2026-06-18 | 197.61 | 198.36 | 193.86 | 195.37 | -0.08% | 1,029,700 |
| 2026-06-17 | 199.79 | 202.30 | 195.00 | 195.53 | -2.34% | 866,700 |
| 2026-06-16 | 202.01 | 204.66 | 199.72 | 200.21 | -0.82% | 710,943 |
| 2026-06-15 | 198.00 | 201.91 | 194.05 | 201.87 | +0.79% | 879,543 |
| 2026-06-12 | 193.17 | 202.81 | 192.89 | 200.28 | +3.66% | 1,187,700 |
| 2026-06-11 | 198.72 | 198.72 | 190.21 | 193.20 | -2.37% | 1,144,900 |
| 2026-06-10 | 202.98 | 204.45 | 193.33 | 197.89 | -2.55% | 1,087,000 |
| 2026-06-09 | 198.94 | 204.95 | 198.86 | 203.06 | +2.34% | 1,228,500 |
| 2026-06-08 | 190.40 | 199.00 | 190.39 | 198.41 | +3.96% | 1,023,400 |
| 2026-06-05 | 193.86 | 195.74 | 190.00 | 190.86 | -1.01% | 664,900 |
| 2026-06-04 | 189.42 | 194.53 | 189.42 | 192.81 | +4.32% | 1,004,300 |
| 2026-06-03 | 182.10 | 186.68 | 180.29 | 184.82 | +2.76% | 793,200 |
| 2026-06-02 | 183.00 | 183.00 | 175.76 | 179.86 | -1.85% | 899,500 |
| 2026-06-01 | 173.51 | 184.00 | 173.16 | 183.25 | +5.56% | 910,000 |
| 2026-05-29 | 178.44 | 178.44 | 172.94 | 173.60 | -2.48% | 1,069,400 |
| 2026-05-28 | 177.50 | 179.17 | 176.07 | 178.02 | +0.08% | 881,400 |
| 2026-05-27 | 177.62 | 180.83 | 177.00 | 177.87 | +0.95% | 1,241,800 |
| 2026-05-26 | 177.38 | 178.97 | 172.71 | 176.20 | -4.31% | 1,275,100 |
| 2026-05-22 | 182.41 | 184.82 | 180.86 | 184.14 | +1.59% | 542,300 |
| 2026-05-21 | 181.44 | 181.44 | 176.49 | 181.26 | -0.54% | 726,300 |
| 2026-05-20 | 184.88 | 186.42 | 179.13 | 182.24 | -1.16% | 947,800 |
| 2026-05-19 | 183.97 | 188.45 | 180.86 | 184.38 | -0.27% | 853,400 |
| 2026-05-18 | 183.87 | 185.89 | 179.53 | 184.88 | -0.06% | 963,100 |
| 2026-05-15 | 187.61 | 189.94 | 183.84 | 184.99 | -0.97% | 879,100 |
| 2026-05-14 | 191.55 | 192.59 | 185.40 | 186.80 | -2.69% | 719,100 |
| 2026-05-13 | 190.76 | 194.22 | 188.55 | 191.97 | +0.20% | 639,100 |
| 2026-05-12 | 185.68 | 193.94 | 184.28 | 191.58 | +3.45% | 956,600 |
| 2026-05-11 | 187.05 | 188.99 | 179.33 | 185.19 | -0.40% | 1,038,900 |
| 2026-05-08 | 193.02 | 194.72 | 177.65 | 185.94 | -3.08% | 1,540,500 |
| 2026-05-07 | 195.54 | 200.55 | 190.75 | 191.85 | -2.83% | 738,800 |
| 2026-05-06 | 192.54 | 198.52 | 191.65 | 197.44 | +2.74% | 784,500 |
| 2026-05-05 | 194.55 | 196.95 | 191.93 | 192.17 | -1.72% | 1,139,000 |
| 2026-05-04 | 192.40 | 196.72 | 191.85 | 195.53 | +1.47% | 745,400 |
| 2026-05-01 | 195.05 | 195.25 | 190.41 | 192.70 | -0.99% | 1,081,400 |
| 2026-04-30 | 194.97 | 197.72 | 192.70 | 194.62 | -0.95% | 1,320,200 |
| 2026-04-29 | 189.96 | 198.42 | 188.78 | 196.49 | +5.95% | 1,749,700 |
| 2026-04-28 | 180.29 | 189.99 | 179.76 | 185.46 | +3.48% | 2,149,200 |
| 2026-04-27 | 177.96 | 180.30 | 172.82 | 179.22 | +1.86% | 1,493,900 |
| 2026-04-24 | 175.12 | 176.11 | 167.67 | 175.94 | +0.71% | 1,774,400 |
| 2026-04-23 | 164.76 | 177.87 | 163.23 | 174.70 | +14.18% | 3,554,900 |
| 2026-04-22 | 153.38 | 155.71 | 151.21 | 153.00 | +1.32% | 2,675,200 |
| 2026-04-21 | 155.67 | 157.31 | 150.58 | 151.00 | +0.59% | 1,375,000 |
| 2026-04-20 | 147.23 | 151.75 | 146.89 | 150.12 | +0.77% | 862,700 |
| 2026-04-17 | 148.70 | 151.00 | 146.15 | 148.97 | +0.07% | 994,700 |
| 2026-04-16 | 147.30 | 149.99 | 145.49 | 148.87 | +1.41% | 1,017,200 |
| 2026-04-15 | 147.50 | 148.37 | 143.39 | 146.80 | -0.48% | 1,478,100 |
| 2026-04-14 | 150.50 | 152.45 | 147.48 | 147.51 | -1.65% | 673,200 |
| 2026-04-13 | 146.38 | 150.68 | 142.62 | 149.98 | +2.81% | 1,090,000 |
| 2026-04-10 | 144.97 | 147.50 | 144.26 | 145.88 | +0.57% | 759,000 |
| 2026-04-09 | 147.18 | 149.04 | 143.60 | 145.05 | -1.69% | 697,400 |
| 2026-04-08 | 143.00 | 147.61 | 141.13 | 147.55 | +4.25% | 1,231,800 |
| 2026-04-07 | 147.75 | 148.00 | 138.66 | 141.53 | -1.28% | 1,550,500 |
| 2026-04-06 | 140.19 | 145.05 | 140.12 | 143.36 | +2.86% | 993,200 |
| 2026-04-02 | 136.18 | 140.50 | 134.07 | 139.38 | +2.62% | 1,283,600 |
| 2026-04-01 | 133.02 | 138.83 | 131.50 | 135.82 | +1.89% | 1,058,000 |
| 2026-03-31 | 131.64 | 137.40 | 131.23 | 133.30 | +1.39% | 1,110,000 |
| 2026-03-30 | 135.55 | 135.55 | 131.20 | 131.47 | -1.91% | 878,600 |
| 2026-03-27 | 137.57 | 139.96 | 132.76 | 134.03 | -3.44% | 1,056,300 |
| 2026-03-26 | 137.89 | 141.00 | 137.75 | 138.80 | -0.74% | 965,900 |
| 2026-03-25 | 142.40 | 144.31 | 136.45 | 139.84 | -1.34% | 1,139,800 |
| 2026-03-24 | 136.34 | 142.17 | 132.88 | 141.74 | +4.81% | 1,560,136 |
| 2026-03-23 | 138.88 | 139.75 | 134.08 | 135.24 | -2.99% | 2,368,501 |
| 2026-03-20 | 139.83 | 142.10 | 138.40 | 139.41 | -1.97% | 14,407,900 |
| 2026-03-19 | 148.78 | 151.28 | 142.20 | 142.21 | -4.32% | 1,280,700 |
| 2026-03-18 | 143.00 | 149.25 | 141.07 | 148.63 | +3.24% | 1,323,400 |
| 2026-03-17 | 148.69 | 149.06 | 143.51 | 143.96 | -1.73% | 1,115,800 |
| 2026-03-16 | 149.51 | 150.74 | 146.13 | 146.49 | -1.82% | 1,904,900 |
| 2026-03-13 | 151.73 | 153.23 | 147.79 | 149.20 | +0.01% | 1,556,500 |
| 2026-03-12 | 145.24 | 151.25 | 144.23 | 149.19 | +1.63% | 1,833,200 |
| 2026-03-11 | 141.33 | 147.81 | 140.00 | 146.80 | +3.88% | 1,508,700 |
| 2026-03-10 | 146.53 | 146.53 | 137.61 | 141.32 | -3.23% | 1,559,277 |
| 2026-03-09 | 144.54 | 148.19 | 140.10 | 146.03 | +1.08% | 1,151,012 |
| 2026-03-06 | 149.11 | 149.12 | 144.46 | 144.47 | -2.19% | 1,380,000 |
| 2026-03-05 | 148.80 | 150.78 | 145.36 | 147.71 | -1.55% | 741,600 |
| 2026-03-04 | 144.00 | 151.33 | 144.00 | 150.04 | +3.61% | 920,900 |
| 2026-03-03 | 150.33 | 150.33 | 142.50 | 144.81 | -4.99% | 1,269,100 |
| 2026-03-02 | 151.63 | 152.77 | 148.76 | 152.42 | -1.06% | 1,212,100 |
| 2026-02-27 | 147.55 | 154.96 | 145.20 | 154.05 | +5.25% | 2,556,900 |
| 2026-02-26 | 145.96 | 148.87 | 143.77 | 146.36 | +0.56% | 1,423,000 |
| 2026-02-25 | 150.03 | 153.96 | 145.18 | 145.55 | -1.86% | 1,263,500 |
| 2026-02-24 | 157.73 | 158.59 | 146.81 | 148.31 | -5.06% | 1,767,600 |
| 2026-02-23 | 150.90 | 156.90 | 150.40 | 156.21 | +3.45% | 1,779,400 |
| 2026-02-20 | 145.93 | 151.09 | 142.07 | 151.00 | +1.86% | 2,019,500 |
| 2026-02-19 | 144.60 | 148.56 | 140.92 | 148.24 | +3.95% | 1,817,300 |
| 2026-02-18 | 135.45 | 143.11 | 134.09 | 142.61 | +5.11% | 2,038,800 |
| 2026-02-17 | 135.07 | 137.42 | 133.15 | 135.68 | +0.24% | 1,537,700 |
| 2026-02-13 | 128.38 | 135.38 | 128.38 | 135.35 | +6.82% | 1,539,000 |
| 2026-02-12 | 123.00 | 128.78 | 122.90 | 126.71 | +3.31% | 1,850,000 |
| 2026-02-11 | 124.94 | 126.50 | 121.06 | 122.65 | -2.22% | 2,513,200 |
| 2026-02-10 | 128.00 | 129.12 | 125.34 | 125.43 | -1.65% | 2,972,300 |
| 2026-02-09 | 132.00 | 135.94 | 123.71 | 127.53 | -3.18% | 4,662,700 |
| 2026-02-06 | 125.97 | 136.50 | 125.00 | 131.72 | -25.51% | 10,344,300 |
| 2026-02-05 | 176.63 | 180.59 | 176.32 | 176.84 | -0.67% | 2,356,700 |
| 2026-02-04 | 180.70 | 183.23 | 177.75 | 178.04 | -1.85% | 1,397,400 |
| 2026-02-03 | 181.49 | 185.40 | 179.13 | 181.40 | +0.12% | 969,600 |
| 2026-02-02 | 177.97 | 181.74 | 176.00 | 181.18 | +0.89% | 1,175,200 |
| 2026-01-30 | 183.38 | 185.90 | 176.88 | 179.59 | -2.89% | 1,612,800 |
| 2026-01-29 | 187.65 | 191.60 | 183.00 | 184.93 | -1.11% | 1,549,800 |
| 2026-01-28 | 179.90 | 187.81 | 179.81 | 187.00 | +1.56% | 1,746,900 |
| 2026-01-27 | 190.27 | 195.70 | 182.50 | 184.12 | -8.42% | 3,325,900 |
| 2026-01-26 | 201.10 | 203.00 | 199.27 | 201.05 | -0.42% | 1,325,100 |
| 2026-01-23 | 199.00 | 202.46 | 196.97 | 201.89 | +1.58% | 911,200 |
| 2026-01-22 | 193.41 | 199.00 | 193.41 | 198.75 | +2.13% | 1,075,400 |
| 2026-01-21 | 190.90 | 194.70 | 183.78 | 194.60 | +1.74% | 1,040,600 |
| 2026-01-20 | 189.99 | 193.92 | 186.81 | 191.27 | -0.07% | 1,260,600 |
| 2026-01-16 | 191.50 | 194.35 | 188.45 | 191.40 | -1.21% | 930,000 |
| 2026-01-15 | 188.30 | 195.01 | 184.73 | 193.74 | +2.57% | 1,072,900 |
| 2026-01-14 | 181.35 | 190.55 | 181.01 | 188.88 | +4.39% | 1,035,000 |
| 2026-01-13 | 182.16 | 183.20 | 180.16 | 180.93 | -0.49% | 563,400 |
| 2026-01-12 | 181.53 | 182.39 | 178.71 | 181.82 | +0.18% | 1,377,400 |
| 2026-01-09 | 184.50 | 185.00 | 178.17 | 181.50 | -1.09% | 1,331,200 |
| 2026-01-08 | 177.57 | 184.84 | 177.57 | 183.50 | +4.04% | 1,692,900 |
| 2026-01-07 | 185.53 | 188.55 | 176.24 | 176.38 | -4.52% | 1,310,300 |
| 2026-01-06 | 182.56 | 186.46 | 181.41 | 184.73 | +1.06% | 1,858,000 |
| 2026-01-05 | 180.25 | 185.94 | 179.60 | 182.80 | +2.43% | 1,809,500 |
| 2026-01-02 | 174.00 | 180.97 | 171.25 | 178.46 | +2.84% | 1,335,500 |
| 2025-12-31 | 170.32 | 176.72 | 170.00 | 173.54 | +1.69% | 1,672,200 |
| 2025-12-30 | 171.03 | 174.55 | 169.55 | 170.66 | +2.47% | 1,876,900 |
| 2025-12-29 | 165.00 | 166.73 | 164.25 | 166.54 | +1.03% | 783,900 |
| 2025-12-26 | 163.16 | 165.04 | 162.19 | 164.84 | +0.84% | 677,900 |
| 2025-12-24 | 164.09 | 164.81 | 162.70 | 163.47 | -0.34% | 441,700 |
| 2025-12-23 | 162.89 | 165.29 | 162.07 | 164.02 | +0.21% | 796,700 |
| 2025-12-22 | 163.50 | 165.74 | 160.98 | 163.68 | -0.01% | 888,100 |
| 2025-12-19 | 162.41 | 166.09 | 161.47 | 163.69 | +0.60% | 2,963,400 |
| 2025-12-18 | 162.21 | 164.02 | 159.59 | 162.72 | +0.26% | 1,347,800 |
| 2025-12-17 | 160.77 | 163.96 | 157.20 | 162.30 | +0.88% | 2,138,900 |
| 2025-12-16 | 166.30 | 167.78 | 159.66 | 160.88 | -3.38% | 1,223,400 |
| 2025-12-15 | 170.67 | 171.33 | 165.17 | 166.50 | -1.19% | 1,196,600 |
| 2025-12-12 | 168.36 | 171.81 | 166.43 | 168.50 | +0.96% | 1,780,300 |
| 2025-12-11 | 159.38 | 171.00 | 159.00 | 166.90 | +3.97% | 1,533,300 |
| 2025-12-10 | 156.59 | 160.92 | 155.77 | 160.52 | +2.32% | 1,174,400 |
| 2025-12-09 | 156.91 | 159.07 | 153.68 | 156.88 | +0.88% | 1,373,975 |
| 2025-12-08 | 152.63 | 156.11 | 151.86 | 155.51 | +2.40% | 1,898,670 |
| 2025-12-05 | 150.66 | 152.00 | 149.48 | 151.86 | +0.86% | 960,800 |
| 2025-12-04 | 148.50 | 150.69 | 148.41 | 150.57 | +0.99% | 1,083,700 |
| 2025-12-03 | 146.38 | 151.00 | 145.76 | 149.09 | +2.14% | 1,147,100 |
| 2025-12-02 | 144.50 | 146.25 | 142.28 | 145.97 | +0.67% | 1,836,700 |
| 2025-12-01 | 148.22 | 148.61 | 144.94 | 145.00 | -2.20% | 1,633,400 |
| 2025-11-28 | 149.01 | 149.49 | 147.55 | 148.26 | -0.05% | 542,800 |
| 2025-11-26 | 146.50 | 148.67 | 144.76 | 148.33 | +1.06% | 1,286,700 |
| 2025-11-25 | 145.41 | 151.00 | 145.40 | 146.77 | +1.01% | 1,602,500 |
| 2025-11-24 | 150.00 | 151.31 | 141.48 | 145.30 | +2.64% | 6,961,000 |
| 2025-11-21 | 134.99 | 143.72 | 133.65 | 141.56 | +5.24% | 2,310,000 |
| 2025-11-20 | 138.40 | 138.84 | 133.40 | 134.51 | -2.61% | 1,760,200 |
| 2025-11-19 | 142.12 | 142.46 | 137.04 | 138.12 | -2.17% | 2,149,300 |
| 2025-11-18 | 137.26 | 141.88 | 133.73 | 141.19 | +3.22% | 2,456,700 |
| 2025-11-17 | 137.51 | 141.43 | 136.60 | 136.79 | -0.55% | 1,719,200 |
| 2025-11-14 | 138.60 | 138.75 | 136.48 | 137.54 | -0.68% | 1,345,600 |
| 2025-11-13 | 140.11 | 141.80 | 138.26 | 138.48 | -1.81% | 1,866,100 |
| 2025-11-12 | 142.64 | 145.68 | 141.02 | 141.03 | -1.73% | 1,717,800 |
| 2025-11-11 | 142.25 | 145.00 | 140.02 | 143.52 | +1.86% | 1,615,700 |
| 2025-11-10 | 145.00 | 147.14 | 139.29 | 140.90 | -7.34% | 2,275,300 |
| 2025-11-07 | 147.55 | 152.17 | 145.03 | 152.06 | +3.36% | 1,707,500 |
| 2025-11-06 | 149.80 | 152.80 | 146.80 | 147.12 | -1.76% | 1,333,000 |
| 2025-11-05 | 151.02 | 152.95 | 147.73 | 149.75 | -1.28% | 1,546,000 |
| 2025-11-04 | 147.51 | 152.31 | 146.65 | 151.69 | +3.17% | 1,753,000 |
| 2025-11-03 | 152.50 | 153.49 | 146.13 | 147.03 | -3.94% | 2,239,800 |
| 2025-10-31 | 151.10 | 153.57 | 147.75 | 153.06 | +1.30% | 1,550,300 |
| 2025-10-30 | 160.00 | 160.11 | 151.02 | 151.10 | -5.73% | 1,887,700 |
| 2025-10-29 | 165.00 | 165.00 | 160.00 | 160.28 | -1.57% | 1,830,300 |
| 2025-10-28 | 165.00 | 165.00 | 160.15 | 162.84 | +0.40% | 1,364,700 |
| 2025-10-27 | 163.87 | 164.88 | 160.00 | 162.19 | -0.69% | 2,195,300 |
| 2025-10-24 | 160.40 | 166.31 | 159.50 | 163.32 | +1.44% | 3,511,600 |
| 2025-10-23 | 157.05 | 161.41 | 152.25 | 161.00 | -17.49% | 7,847,100 |
| 2025-10-22 | 196.24 | 197.98 | 192.85 | 195.13 | -0.85% | 2,759,700 |
| 2025-10-21 | 193.87 | 199.22 | 187.23 | 196.80 | -0.35% | 1,545,800 |
| 2025-10-20 | 193.10 | 198.84 | 192.76 | 197.49 | +2.50% | 1,051,700 |
| 2025-10-17 | 188.71 | 192.76 | 187.43 | 192.68 | +2.18% | 875,900 |
| 2025-10-16 | 188.33 | 192.18 | 186.00 | 188.56 | -1.99% | 1,112,800 |
| 2025-10-15 | 192.27 | 193.33 | 188.40 | 192.39 | -1.28% | 970,800 |
| 2025-10-14 | 192.32 | 196.24 | 191.70 | 194.89 | +0.32% | 804,700 |
| 2025-10-13 | 193.66 | 196.54 | 192.19 | 194.27 | +0.11% | 749,900 |
| 2025-10-10 | 201.89 | 201.89 | 193.27 | 194.05 | -3.15% | 838,000 |
| 2025-10-09 | 204.80 | 204.80 | 200.16 | 200.36 | -1.26% | 993,600 |
| 2025-10-08 | 204.00 | 205.47 | 200.60 | 202.92 | -0.17% | 880,600 |
| 2025-10-07 | 203.86 | 206.89 | 202.40 | 203.26 | +1.34% | 1,149,700 |
| 2025-10-06 | 202.10 | 204.20 | 199.77 | 200.57 | -0.69% | 854,200 |
| 2025-10-03 | 194.99 | 203.27 | 194.99 | 201.97 | +3.97% | 1,048,100 |
| 2025-10-02 | 191.64 | 196.53 | 190.80 | 194.25 | +0.76% | 808,400 |
| 2025-10-01 | 192.38 | 194.71 | 190.37 | 192.79 | +0.75% | 618,700 |
| 2025-09-30 | 192.93 | 195.56 | 191.18 | 191.36 | -0.82% | 796,000 |
| 2025-09-29 | 192.00 | 193.87 | 189.45 | 192.95 | +0.51% | 720,200 |
| 2025-09-26 | 189.66 | 195.16 | 189.01 | 191.98 | +1.42% | 1,080,300 |
| 2025-09-25 | 188.85 | 190.50 | 185.19 | 189.30 | -0.74% | 1,681,300 |
| 2025-09-24 | 182.44 | 192.73 | 181.93 | 190.71 | +4.46% | 1,473,400 |
| 2025-09-23 | 181.87 | 185.32 | 181.87 | 182.56 | +0.38% | 974,400 |
| 2025-09-22 | 174.79 | 182.64 | 174.00 | 181.87 | +3.84% | 1,089,400 |
| 2025-09-19 | 179.00 | 180.48 | 174.83 | 175.14 | -2.54% | 2,064,300 |
| 2025-09-18 | 177.16 | 180.95 | 176.25 | 179.71 | +1.92% | 733,000 |
| 2025-09-17 | 176.92 | 181.20 | 175.68 | 176.32 | -0.07% | 980,800 |
| 2025-09-16 | 177.49 | 178.44 | 174.37 | 176.45 | +0.19% | 861,600 |
| 2025-09-15 | 181.09 | 181.66 | 174.72 | 176.11 | -2.64% | 947,700 |
| 2025-09-12 | 187.62 | 189.48 | 180.38 | 180.88 | -4.01% | 1,011,300 |
| 2025-09-11 | 194.61 | 197.79 | 187.20 | 188.44 | +5.19% | 1,540,500 |
| 2025-09-10 | 179.94 | 181.59 | 175.01 | 179.15 | -1.32% | 1,083,400 |
| 2025-09-09 | 177.14 | 182.78 | 174.50 | 181.54 | +3.41% | 1,295,900 |
| 2025-09-08 | 175.47 | 175.59 | 171.57 | 175.55 | +0.52% | 1,257,500 |
| 2025-09-05 | 170.73 | 175.46 | 169.54 | 174.65 | +2.24% | 1,294,900 |
| 2025-09-04 | 170.00 | 172.50 | 166.46 | 170.83 | -3.51% | 2,113,500 |
| 2025-09-03 | 182.14 | 184.00 | 176.60 | 177.04 | -3.39% | 1,405,000 |
| 2025-09-02 | 181.31 | 184.83 | 180.29 | 183.25 | +1.34% | 1,513,400 |
| 2025-08-29 | 174.88 | 181.11 | 174.88 | 180.83 | +3.50% | 1,489,500 |
| 2025-08-28 | 176.96 | 176.96 | 173.64 | 174.72 | -0.79% | 1,263,500 |
| 2025-08-27 | 174.46 | 178.80 | 173.90 | 176.12 | +0.77% | 1,522,900 |
| 2025-08-26 | 174.43 | 176.33 | 172.52 | 174.78 | -0.22% | 2,038,900 |
| 2025-08-25 | 175.00 | 175.24 | 172.22 | 175.17 | +0.42% | 1,254,000 |
| 2025-08-22 | 174.81 | 177.91 | 173.77 | 174.44 | +0.93% | 1,183,900 |
| 2025-08-21 | 173.14 | 174.54 | 170.99 | 172.83 | -0.44% | 1,420,300 |
| 2025-08-20 | 174.00 | 177.98 | 173.46 | 173.60 | -0.14% | 1,983,000 |
| 2025-08-19 | 169.98 | 176.08 | 169.16 | 173.85 | +2.78% | 1,754,500 |
| 2025-08-18 | 171.73 | 175.00 | 168.96 | 169.15 | +0.99% | 1,843,400 |
| 2025-08-15 | 166.51 | 168.20 | 164.50 | 167.49 | +4.92% | 1,712,800 |
| 2025-08-14 | 160.45 | 162.38 | 157.55 | 159.63 | -0.98% | 899,000 |
| 2025-08-13 | 158.55 | 163.80 | 157.81 | 161.21 | +2.48% | 1,316,600 |
| 2025-08-12 | 155.01 | 157.79 | 153.95 | 157.31 | +2.26% | 1,621,200 |
| 2025-08-11 | 157.04 | 160.51 | 153.65 | 153.83 | -1.96% | 1,065,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.31%). Worst month: Jul (-11.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Molina Healthcare Inc's (MOH) latest close?
196.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is MOH's 52-week high and low?
244.89 high and 121.06 low over the trailing 52 weeks, as of 2026-08-07.
What is Molina Healthcare Inc's strongest and weakest month historically?
Historically, MOH's strongest calendar month has been Apr (average +9.31%) and its weakest Jul (average -11.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.