Molina Healthcare Inc (MOH) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.1% vs the 50-day and +10.7% vs the 200-day average, 16.4% below the 52-week high and +69.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Molina Healthcare Inc trades 2.1% above its 50-day and 10.7% above its 200-day moving average. (as of 2026-10-30)

Molina Healthcare provides managed care coverage to people enrolled in Medicaid and Medicare, and to buyers of marketplace exchange plans, across the United States. It runs the business through Medicaid, Medicare, Marketplace and Other segments, coordinating benefits for members rather than delivering care itself.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MOH overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	201.64	206.44	198.33	204.78	+2.93%	1,752,830
2026-10-29	202.34	203.40	196.44	198.95	+0.43%	635,677
2026-10-28	197.69	204.03	196.16	198.10	-0.68%	543,862
2026-10-27	201.87	205.88	196.87	199.46	-2.60%	760,578
2026-10-26	210.29	214.88	203.46	204.79	-2.08%	871,427
2026-10-23	213.22	220.00	206.38	209.15	-3.46%	1,265,964
2026-10-22	211.68	226.00	206.70	216.64	+0.81%	1,815,468
2026-10-21	221.00	221.68	211.66	214.90	-2.19%	1,176,562
2026-10-20	212.34	221.63	211.63	219.72	+4.53%	1,021,732
2026-10-19	207.37	212.62	206.44	210.20	+1.37%	578,261
2026-10-16	214.05	214.30	205.93	207.36	-2.42%	677,968
2026-10-15	210.39	214.28	208.00	212.50	+1.58%	771,042
2026-10-14	210.15	216.93	207.58	209.19	-0.15%	1,225,455
2026-10-13	207.79	215.50	202.18	209.50	+2.52%	1,019,661
2026-10-12	197.99	207.89	196.22	204.36	+3.77%	697,568
2026-10-09	197.69	203.67	193.32	196.93	+0.60%	509,220
2026-10-08	194.22	196.99	191.38	195.76	+0.48%	789,522
2026-10-07	194.09	198.24	192.41	194.82	-0.18%	899,135
2026-10-06	194.66	196.79	191.58	195.17	+0.58%	470,904
2026-10-05	190.25	195.54	187.93	194.05	+2.38%	903,769
2026-10-02	181.52	190.15	178.00	189.54	+4.81%	625,098
2026-10-01	189.09	190.24	179.71	180.85	-4.36%	1,046,254
2026-09-30	188.62	190.33	186.24	189.10	-0.15%	510,885
2026-09-29	188.00	189.59	185.82	189.38	-0.14%	661,204
2026-09-28	191.00	192.05	187.16	189.64	-0.64%	555,887
2026-09-25	193.59	195.81	189.32	190.86	-1.27%	676,440
2026-09-24	190.13	194.74	188.02	193.31	+2.08%	559,894
2026-09-23	190.45	191.98	185.80	189.37	-0.95%	647,544
2026-09-22	199.37	199.77	190.44	191.19	-3.34%	525,663
2026-09-21	201.00	202.79	197.06	197.80	-1.49%	640,882
2026-09-18	205.46	205.79	200.58	200.79	-2.10%	860,068
2026-09-17	203.00	209.43	202.22	205.09	+1.42%	508,761
2026-09-16	207.01	208.00	201.66	202.22	-2.30%	529,086
2026-09-15	211.33	212.95	206.73	206.99	-3.31%	445,050
2026-09-14	206.00	214.36	206.00	214.07	+4.82%	678,239
2026-09-11	202.32	204.77	199.53	204.23	+1.97%	502,986
2026-09-10	196.19	207.50	196.19	200.28	+3.17%	1,006,830
2026-09-09	196.97	198.16	188.40	194.13	-1.11%	736,800
2026-09-08	198.48	198.66	195.16	196.30	-2.24%	397,259
2026-09-04	201.07	202.47	199.68	200.80	-1.04%	258,291
2026-09-03	203.40	206.76	200.60	202.91	+0.14%	384,425
2026-09-02	203.27	207.00	202.01	202.62	-0.22%	463,775
2026-09-01	199.50	205.67	198.35	203.06	+2.16%	618,456
2026-08-31	200.20	203.71	197.47	198.77	-0.61%	1,035,247
2026-08-28	199.71	201.97	196.75	200.00	+0.63%	967,169
2026-08-27	200.28	203.66	198.00	198.75	-1.82%	423,700
2026-08-26	199.34	207.92	199.34	202.43	+1.40%	413,400
2026-08-25	198.65	200.95	196.50	199.63	+0.57%	563,073
2026-08-24	200.44	204.84	198.19	198.50	-0.89%	556,061
2026-08-21	197.49	203.47	197.49	200.29	+1.70%	759,300
2026-08-20	200.13	202.47	196.80	196.94	-2.10%	553,700
2026-08-19	204.01	206.09	199.70	201.17	-1.20%	461,600
2026-08-18	203.16	207.86	203.16	203.61	+0.27%	530,700
2026-08-17	209.34	210.53	202.16	203.06	-4.41%	617,900
2026-08-14	205.83	214.83	205.68	212.43	+3.27%	594,600
2026-08-13	207.59	209.10	203.95	205.71	-0.17%	675,100
2026-08-12	195.20	206.15	195.20	206.06	+5.92%	833,200
2026-08-11	200.83	202.00	194.08	194.54	-2.16%	345,800
2026-08-10	197.05	201.10	196.79	198.84	+1.22%	338,100
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

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).

Jan+0.60%
Feb-5.80%
Mar+0.00%
Apr+9.31%
May-7.49%
Jun+6.81%
Jul-11.38%
Aug+5.59%
Sep-0.01%
Oct-5.19%
Nov-1.21%
Dec+3.58%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Molina Healthcare Inc's (MOH) latest close?

204.78 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MOH?

Uptrend stack intact: Trades +2.1% vs the 50-day and +10.7% vs the 200-day average, 16.4% below the 52-week high and +69.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MOH above its 50-day and 200-day moving averages?

Molina Healthcare Inc trades 2.1% above its 50-day and 10.7% above its 200-day moving average (0.0% above its 20-day). As of 2026-10-30.