5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+8.73%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-18.09%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
-36.57%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $184.50 | $181.50 (-1.63%) | $185.00 | $178.17 | 1.33 M | $9.73 B |
| 01/08/2026 | $177.57 | $183.50 (3.34%) | $184.84 | $177.57 | 1.69 M | $9.84 B |
| 01/07/2026 | $185.53 | $176.38 (-4.93%) | $188.55 | $176.24 | 1.31 M | $9.45 B |
| 01/06/2026 | $182.56 | $184.73 (1.19%) | $186.46 | $181.41 | 1.86 M | $9.90 B |
| 01/05/2026 | $180.25 | $182.80 (1.41%) | $185.94 | $179.60 | 1.81 M | $9.80 B |
| 01/02/2026 | $174.00 | $178.46 (2.56%) | $180.97 | $171.25 | 1.34 M | $9.57 B |
| 12/31/2025 | $170.32 | $173.54 (1.89%) | $176.72 | $170.00 | 1.67 M | $9.30 B |
| 12/30/2025 | $171.03 | $170.66 (-0.22%) | $174.55 | $169.55 | 1.88 M | $9.15 B |
| 12/29/2025 | $165.00 | $166.54 (0.93%) | $166.73 | $164.25 | 784.17 K | $8.93 B |
| 12/26/2025 | $163.16 | $164.84 (1.03%) | $165.04 | $162.19 | 678.03 K | $8.84 B |
| 12/24/2025 | $164.09 | $163.47 (-0.38%) | $164.81 | $162.70 | 441.71 K | $8.76 B |
| 12/23/2025 | $162.89 | $164.02 (0.69%) | $165.29 | $162.07 | 796.71 K | $8.79 B |
| 12/22/2025 | $163.50 | $163.68 (0.11%) | $165.74 | $160.98 | 888.13 K | $8.77 B |
| 12/19/2025 | $162.41 | $163.69 (0.79%) | $166.09 | $161.47 | 2.96 M | $8.77 B |
| 12/18/2025 | $162.21 | $162.72 (0.31%) | $164.02 | $159.59 | 1.35 M | $8.72 B |
| 12/17/2025 | $160.77 | $162.30 (0.95%) | $163.96 | $157.20 | 2.14 M | $8.70 B |
| 12/16/2025 | $166.30 | $160.88 (-3.26%) | $167.78 | $159.66 | 1.22 M | $8.62 B |
| 12/15/2025 | $170.67 | $166.50 (-2.44%) | $171.33 | $165.17 | 1.20 M | $8.92 B |
| 12/12/2025 | $168.36 | $168.50 (0.08%) | $171.81 | $166.43 | 1.78 M | $9.03 B |
| 12/11/2025 | $159.38 | $166.90 (4.72%) | $171.00 | $159.00 | 1.53 M | $8.95 B |
| 12/10/2025 | $156.59 | $160.52 (2.51%) | $160.92 | $155.77 | 1.17 M | $8.60 B |
| 12/09/2025 | $156.91 | $156.88 (-0.02%) | $159.07 | $153.68 | 1.37 M | $8.41 B |
| 12/08/2025 | $152.63 | $155.51 (1.89%) | $156.11 | $151.86 | 1.90 M | $8.34 B |
| 12/05/2025 | $150.66 | $151.86 (0.8%) | $152.00 | $149.48 | 960.95 K | $8.14 B |
| 12/04/2025 | $148.50 | $150.57 (1.39%) | $150.69 | $148.41 | 1.08 M | $8.07 B |
| 12/03/2025 | $146.38 | $149.09 (1.85%) | $151.00 | $145.76 | 1.15 M | $7.99 B |
| 12/02/2025 | $144.50 | $145.97 (1.02%) | $146.25 | $142.28 | 1.84 M | $7.82 B |
| 12/01/2025 | $148.22 | $145.00 (-2.17%) | $148.60 | $144.94 | 1.63 M | $7.77 B |
| 11/28/2025 | $149.01 | $148.26 (-0.5%) | $149.49 | $147.54 | 542.80 K | $7.95 B |
| 11/26/2025 | $146.50 | $148.33 (1.25%) | $148.67 | $144.76 | 1.29 M | $7.95 B |
| 11/25/2025 | $145.41 | $146.77 (0.94%) | $151.00 | $145.40 | 1.60 M | $7.87 B |
| 11/24/2025 | $150.00 | $145.30 (-3.13%) | $151.31 | $141.48 | 6.96 M | $7.79 B |
| 11/21/2025 | $134.99 | $141.56 (4.87%) | $143.72 | $133.65 | 2.31 M | $7.59 B |
| 11/20/2025 | $138.40 | $134.51 (-2.81%) | $138.84 | $133.40 | 1.76 M | $7.21 B |
| 11/19/2025 | $142.12 | $138.12 (-2.81%) | $142.46 | $137.04 | 2.15 M | $7.40 B |
| 11/18/2025 | $137.26 | $141.19 (2.86%) | $141.88 | $133.73 | 2.46 M | $7.57 B |
| 11/17/2025 | $137.51 | $136.79 (-0.52%) | $141.43 | $136.60 | 1.72 M | $7.33 B |
| 11/14/2025 | $138.60 | $137.54 (-0.76%) | $138.75 | $136.48 | 1.35 M | $7.37 B |
| 11/13/2025 | $140.11 | $138.48 (-1.16%) | $141.80 | $138.26 | 1.87 M | $7.42 B |
| 11/12/2025 | $142.64 | $141.03 (-1.13%) | $145.68 | $141.02 | 1.72 M | $7.56 B |
| 11/11/2025 | $142.25 | $143.52 (0.89%) | $145.00 | $140.02 | 1.62 M | $7.69 B |
| 11/10/2025 | $145.00 | $140.90 (-2.83%) | $147.14 | $139.29 | 2.28 M | $7.55 B |
| 11/07/2025 | $147.55 | $152.06 (3.06%) | $152.17 | $145.03 | 1.71 M | $8.15 B |
| 11/06/2025 | $149.80 | $147.12 (-1.79%) | $152.80 | $146.80 | 1.33 M | $7.89 B |
| 11/05/2025 | $151.02 | $149.75 (-0.84%) | $152.95 | $147.73 | 1.55 M | $8.03 B |
| 11/04/2025 | $147.51 | $151.69 (2.83%) | $152.31 | $146.65 | 1.75 M | $8.13 B |
| 11/03/2025 | $152.50 | $147.03 (-3.59%) | $153.49 | $146.13 | 2.24 M | $7.88 B |
| 10/31/2025 | $151.10 | $153.06 (1.3%) | $153.57 | $147.75 | 1.55 M | $8.20 B |
| 10/30/2025 | $160.00 | $151.10 (-5.56%) | $160.10 | $151.02 | 1.89 M | $8.10 B |
| 10/29/2025 | $165.00 | $160.28 (-2.86%) | $165.00 | $160.00 | 1.83 M | $8.59 B |
| 10/28/2025 | $165.00 | $162.84 (-1.31%) | $165.00 | $160.15 | 1.36 M | $8.73 B |
| 10/27/2025 | $163.87 | $162.19 (-1.03%) | $164.88 | $160.00 | 2.20 M | $8.69 B |
| 10/24/2025 | $160.40 | $163.32 (1.82%) | $166.31 | $159.50 | 3.51 M | $8.75 B |
| 10/23/2025 | $157.05 | $161.00 (2.52%) | $161.41 | $152.25 | 7.85 M | $8.63 B |
| 10/22/2025 | $196.24 | $195.13 (-0.57%) | $197.98 | $192.85 | 2.76 M | $10.46 B |
| 10/21/2025 | $193.87 | $196.80 (1.51%) | $199.22 | $187.23 | 1.55 M | $10.55 B |
| 10/20/2025 | $193.10 | $197.49 (2.27%) | $198.84 | $192.76 | 1.05 M | $10.59 B |
| 10/17/2025 | $188.71 | $192.68 (2.1%) | $192.76 | $187.43 | 875.92 K | $10.46 B |
| 10/16/2025 | $188.33 | $188.56 (0.12%) | $192.18 | $186.00 | 1.11 M | $10.24 B |
| 10/15/2025 | $192.27 | $192.39 (0.06%) | $193.33 | $188.40 | 970.80 K | $10.45 B |
| 10/14/2025 | $192.32 | $194.89 (1.34%) | $196.24 | $191.70 | 804.76 K | $10.58 B |
| 10/13/2025 | $193.66 | $194.27 (0.31%) | $196.54 | $192.19 | 749.90 K | $10.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
