-
5 DAY PERFORMANCE
+2.91% -
1 MONTH PERFORMANCE
-10.16% -
3 MONTH PERFORMANCE
-15.93% -
6 MONTH PERFORMANCE
-12.47% -
YEAR-TO-DATE PERFORMANCE
-19.54% -
1 YEAR PERFORMANCE
-20.92%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $296.20 | $290.79 (-1.83%) | $297.33 | $287.66 | 650,896 | $16.75 B |
| 11/21/2024 | $293.64 | $296.07 (0.83%) | $298.89 | $288.05 | 727,739 | $17.05 B |
| 11/20/2024 | $284.40 | $294.64 (3.6%) | $294.81 | $283.50 | 705,629 | $16.97 B |
| 11/19/2024 | $290.00 | $282.50 (-2.59%) | $292.04 | $281.95 | 800,500 | $16.27 B |
| 11/18/2024 | $293.81 | $292.19 (-0.55%) | $296.40 | $289.81 | 929,110 | $16.83 B |
| 11/15/2024 | $306.22 | $294.34 (-3.88%) | $308.26 | $292.62 | 712,051 | $16.95 B |
| 11/14/2024 | $310.45 | $306.00 (-1.43%) | $316.40 | $303.32 | 676,212 | $17.63 B |
| 11/13/2024 | $319.30 | $309.30 (-3.13%) | $320.70 | $307.59 | 954,228 | $17.82 B |
| 11/12/2024 | $325.49 | $318.91 (-2.02%) | $329.76 | $316.32 | 653,205 | $18.37 B |
| 11/11/2024 | $333.87 | $328.59 (-1.58%) | $333.87 | $326.39 | 714,838 | $18.93 B |
| 11/08/2024 | $337.25 | $329.65 (-2.25%) | $342.52 | $328.09 | 1.01 M | $18.99 B |
| 11/07/2024 | $328.18 | $337.69 (2.9%) | $339.59 | $326.47 | 578,800 | $19.45 B |
| 11/06/2024 | $308.36 | $326.20 (5.79%) | $334.62 | $307.00 | 1.32 M | $18.79 B |
| 11/05/2024 | $330.01 | $333.39 (1.02%) | $333.58 | $325.92 | 443,010 | $19.20 B |
| 11/04/2024 | $329.00 | $330.66 (0.5%) | $334.97 | $325.62 | 636,133 | $19.05 B |
| 11/01/2024 | $321.77 | $326.75 (1.55%) | $329.27 | $320.90 | 601,400 | $18.82 B |
| 10/31/2024 | $325.29 | $321.22 (-1.25%) | $327.07 | $321.12 | 478,944 | $18.50 B |
| 10/30/2024 | $322.49 | $324.19 (0.53%) | $330.51 | $321.44 | 508,553 | $18.67 B |
| 10/29/2024 | $314.36 | $323.13 (2.79%) | $324.10 | $314.00 | 868,100 | $18.61 B |
| 10/28/2024 | $326.74 | $315.20 (-3.53%) | $326.74 | $315.12 | 834,447 | $18.31 B |
| 10/25/2024 | $324.74 | $325.54 (0.25%) | $342.54 | $324.74 | 1.58 M | $18.91 B |
| 10/24/2024 | $325.00 | $323.59 (-0.43%) | $341.99 | $318.05 | 2.77 M | $18.80 B |
| 10/23/2024 | $286.07 | $275.00 (-3.87%) | $287.28 | $272.69 | 1.66 M | $15.98 B |
| 10/22/2024 | $286.00 | $283.96 (-0.71%) | $286.97 | $282.19 | 1.01 M | $16.50 B |
| 10/21/2024 | $289.22 | $286.60 (-0.91%) | $290.66 | $285.76 | 948,203 | $16.65 B |
| 10/18/2024 | $288.50 | $289.72 (0.42%) | $290.77 | $287.01 | 944,200 | $16.77 B |
| 10/17/2024 | $295.00 | $289.46 (-1.88%) | $299.08 | $285.00 | 2.38 M | $16.76 B |
| 10/16/2024 | $321.51 | $331.00 (2.95%) | $331.15 | $321.09 | 492,914 | $19.16 B |
| 10/15/2024 | $330.00 | $322.95 (-2.14%) | $335.09 | $322.53 | 753,987 | $18.70 B |
| 10/14/2024 | $330.82 | $340.12 (2.81%) | $342.24 | $330.00 | 537,600 | $19.69 B |
| 10/11/2024 | $325.39 | $330.12 (1.45%) | $333.02 | $325.39 | 381,600 | $19.11 B |
| 10/10/2024 | $331.01 | $325.43 (-1.69%) | $331.01 | $325.19 | 235,200 | $18.84 B |
| 10/09/2024 | $326.31 | $330.30 (1.22%) | $331.04 | $326.31 | 320,400 | $19.12 B |
| 10/08/2024 | $327.50 | $324.93 (-0.78%) | $327.50 | $323.29 | 261,731 | $18.81 B |
| 10/07/2024 | $329.62 | $325.26 (-1.32%) | $330.60 | $324.93 | 392,424 | $18.83 B |
| 10/04/2024 | $331.67 | $330.67 (-0.3%) | $334.00 | $329.06 | 252,930 | $19.15 B |
| 10/03/2024 | $332.07 | $331.36 (-0.21%) | $332.07 | $326.25 | 316,701 | $19.19 B |
| 10/02/2024 | $341.03 | $331.80 (-2.71%) | $341.03 | $330.54 | 541,312 | $19.21 B |
| 10/01/2024 | $345.89 | $341.91 (-1.15%) | $347.02 | $341.44 | 272,100 | $19.80 B |
| 09/30/2024 | $341.57 | $344.56 (0.88%) | $346.36 | $339.97 | 411,622 | $19.95 B |
| 09/27/2024 | $340.53 | $341.86 (0.39%) | $344.80 | $339.30 | 389,637 | $19.79 B |
| 09/26/2024 | $344.16 | $338.52 (-1.64%) | $345.36 | $337.30 | 441,607 | $19.60 B |
| 09/25/2024 | $348.74 | $344.50 (-1.22%) | $348.74 | $341.87 | 324,408 | $19.95 B |
| 09/24/2024 | $346.04 | $346.29 (0.07%) | $348.83 | $344.89 | 414,500 | $20.05 B |
| 09/23/2024 | $351.48 | $347.98 (-1%) | $352.49 | $347.53 | 418,700 | $20.15 B |
| 09/20/2024 | $349.63 | $351.42 (0.51%) | $353.35 | $347.62 | 588,217 | $20.35 B |
| 09/19/2024 | $358.52 | $349.91 (-2.4%) | $359.48 | $349.21 | 395,903 | $20.26 B |
| 09/18/2024 | $352.97 | $355.15 (0.62%) | $359.04 | $350.98 | 338,300 | $20.56 B |
| 09/17/2024 | $360.36 | $353.05 (-2.03%) | $361.80 | $350.33 | 550,049 | $20.44 B |
| 09/16/2024 | $361.39 | $360.77 (-0.17%) | $365.23 | $358.73 | 523,300 | $20.89 B |
| 09/13/2024 | $353.87 | $358.20 (1.22%) | $358.36 | $350.36 | 391,900 | $20.74 B |
| 09/12/2024 | $345.37 | $352.94 (2.19%) | $353.15 | $342.27 | 524,600 | $20.44 B |
| 09/11/2024 | $335.58 | $344.73 (2.73%) | $346.39 | $335.58 | 781,300 | $19.96 B |
| 09/10/2024 | $324.23 | $332.40 (2.52%) | $335.57 | $324.23 | 656,837 | $19.25 B |
| 09/09/2024 | $326.60 | $323.72 (-0.88%) | $329.90 | $322.79 | 576,700 | $18.74 B |
| 09/06/2024 | $332.68 | $327.48 (-1.56%) | $334.47 | $326.21 | 408,610 | $18.96 B |
| 09/05/2024 | $332.93 | $331.12 (-0.54%) | $334.80 | $326.07 | 565,244 | $19.17 B |
| 09/04/2024 | $353.56 | $331.24 (-6.31%) | $356.52 | $321.64 | 1.11 M | $19.18 B |
| 09/03/2024 | $350.31 | $356.03 (1.63%) | $359.16 | $350.31 | 381,000 | $20.61 B |
| 08/30/2024 | $349.57 | $349.79 (0.06%) | $351.41 | $347.14 | 474,506 | $20.25 B |
| 08/29/2024 | $354.27 | $350.56 (-1.05%) | $354.27 | $347.53 | 375,332 | $20.30 B |
| 08/28/2024 | $350.91 | $352.42 (0.43%) | $353.25 | $347.30 | 646,760 | $20.41 B |
| 08/27/2024 | $348.40 | $349.81 (0.4%) | $351.75 | $345.94 | 359,721 | $20.25 B |
| 08/26/2024 | $346.52 | $347.29 (0.22%) | $352.68 | $345.67 | 370,400 | $20.11 B |