5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+4.46%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
-4.46%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $323.82 | $327.01 (0.99%) | $327.97 | $319.65 | 896,507 | $17.85 B |
| 04/29/2025 | $320.72 | $319.82 (-0.28%) | $325.44 | $316.78 | 687,332 | $17.46 B |
| 04/28/2025 | $315.87 | $320.20 (1.37%) | $320.64 | $313.43 | 624,445 | $17.48 B |
| 04/25/2025 | $314.04 | $314.51 (0.15%) | $315.88 | $301.45 | 755,042 | $17.17 B |
| 04/24/2025 | $333.20 | $313.81 (-5.82%) | $333.22 | $306.92 | 1.48 M | $17.13 B |
| 04/23/2025 | $322.14 | $332.00 (3.06%) | $332.98 | $321.77 | 894,126 | $18.13 B |
| 04/22/2025 | $305.00 | $321.16 (5.3%) | $321.48 | $302.21 | 1.35 M | $17.54 B |
| 04/21/2025 | $320.54 | $302.09 (-5.76%) | $321.52 | $299.65 | 1.11 M | $17.34 B |
| 04/17/2025 | $319.93 | $322.19 (0.71%) | $329.40 | $313.50 | 1.44 M | $18.49 B |
| 04/16/2025 | $336.25 | $332.38 (-1.15%) | $340.88 | $330.88 | 1.17 M | $19.08 B |
| 04/15/2025 | $346.83 | $335.50 (-3.27%) | $347.79 | $334.32 | 695,300 | $19.26 B |
| 04/14/2025 | $345.53 | $348.57 (0.88%) | $351.95 | $338.90 | 467,400 | $20.01 B |
| 04/11/2025 | $340.71 | $345.00 (1.26%) | $351.58 | $337.85 | 662,028 | $19.80 B |
| 04/10/2025 | $340.07 | $342.68 (0.77%) | $350.84 | $335.89 | 779,029 | $19.67 B |
| 04/09/2025 | $329.99 | $340.09 (3.06%) | $351.79 | $327.43 | 918,400 | $19.52 B |
| 04/08/2025 | $355.70 | $330.66 (-7.04%) | $358.89 | $326.71 | 1.29 M | $18.98 B |
| 04/07/2025 | $342.22 | $340.38 (-0.54%) | $352.59 | $336.25 | 908,470 | $19.54 B |
| 04/04/2025 | $351.53 | $346.71 (-1.37%) | $359.97 | $341.55 | 1.05 M | $19.90 B |
| 04/03/2025 | $332.80 | $353.24 (6.14%) | $357.50 | $332.17 | 1.51 M | $20.28 B |
| 04/02/2025 | $326.82 | $328.49 (0.51%) | $329.32 | $322.53 | 384,125 | $18.86 B |
| 04/01/2025 | $331.01 | $327.71 (-1%) | $332.16 | $324.91 | 417,730 | $18.81 B |
| 03/31/2025 | $322.00 | $329.39 (2.3%) | $331.02 | $320.21 | 519,000 | $18.91 B |
| 03/28/2025 | $325.11 | $322.85 (-0.7%) | $326.18 | $321.56 | 360,356 | $18.53 B |
| 03/27/2025 | $320.99 | $323.47 (0.77%) | $324.17 | $316.28 | 505,600 | $18.57 B |
| 03/26/2025 | $311.69 | $323.44 (3.77%) | $325.34 | $311.49 | 534,518 | $18.57 B |
| 03/25/2025 | $315.46 | $310.53 (-1.56%) | $315.46 | $308.44 | 366,112 | $17.82 B |
| 03/24/2025 | $312.09 | $312.65 (0.18%) | $314.48 | $309.40 | 448,200 | $17.95 B |
| 03/21/2025 | $314.40 | $309.93 (-1.42%) | $317.91 | $307.29 | 1.05 M | $17.79 B |
| 03/20/2025 | $315.35 | $315.26 (-0.03%) | $316.52 | $311.27 | 571,700 | $18.10 B |
| 03/19/2025 | $315.83 | $314.87 (-0.3%) | $318.15 | $311.61 | 545,425 | $18.07 B |
| 03/18/2025 | $317.22 | $317.07 (-0.05%) | $318.17 | $314.66 | 401,025 | $18.20 B |
| 03/17/2025 | $307.71 | $315.97 (2.68%) | $317.15 | $305.99 | 520,100 | $18.14 B |
| 03/14/2025 | $312.24 | $308.22 (-1.29%) | $313.31 | $305.96 | 863,507 | $17.69 B |
| 03/13/2025 | $314.97 | $311.07 (-1.24%) | $314.97 | $306.66 | 804,118 | $17.86 B |
| 03/12/2025 | $321.20 | $314.97 (-1.94%) | $326.84 | $312.64 | 791,119 | $18.08 B |
| 03/11/2025 | $333.99 | $324.81 (-2.75%) | $335.69 | $323.18 | 723,600 | $18.64 B |
| 03/10/2025 | $328.36 | $333.27 (1.5%) | $338.33 | $327.05 | 821,671 | $19.13 B |
| 03/07/2025 | $321.78 | $327.33 (1.72%) | $335.67 | $321.25 | 1.06 M | $18.79 B |
| 03/06/2025 | $311.82 | $323.83 (3.85%) | $324.21 | $309.00 | 844,009 | $18.59 B |
| 03/05/2025 | $309.29 | $311.89 (0.84%) | $315.64 | $307.57 | 874,936 | $17.90 B |
| 03/04/2025 | $302.06 | $306.49 (1.47%) | $314.08 | $302.06 | 988,000 | $17.59 B |
| 03/03/2025 | $302.81 | $302.84 (0.01%) | $305.51 | $299.88 | 845,250 | $17.38 B |
| 02/28/2025 | $290.49 | $301.12 (3.66%) | $302.92 | $290.49 | 1.19 M | $17.28 B |
| 02/27/2025 | $290.20 | $292.98 (0.96%) | $302.00 | $289.99 | 1.15 M | $16.82 B |
| 02/26/2025 | $302.36 | $284.71 (-5.84%) | $304.25 | $278.15 | 1.50 M | $16.34 B |
| 02/25/2025 | $285.00 | $305.97 (7.36%) | $307.46 | $285.00 | 1.07 M | $17.56 B |
| 02/24/2025 | $282.58 | $287.42 (1.71%) | $293.98 | $279.52 | 779,600 | $16.50 B |
| 02/21/2025 | $282.57 | $283.81 (0.44%) | $295.00 | $282.07 | 1.06 M | $16.29 B |
| 02/20/2025 | $286.79 | $291.46 (1.63%) | $300.51 | $286.44 | 1.10 M | $16.73 B |
| 02/19/2025 | $268.60 | $286.79 (6.77%) | $287.34 | $267.97 | 1.28 M | $16.46 B |
| 02/18/2025 | $270.61 | $268.56 (-0.76%) | $274.06 | $265.42 | 750,047 | $15.42 B |
| 02/14/2025 | $271.75 | $272.28 (0.2%) | $275.33 | $269.99 | 640,913 | $15.38 B |
| 02/13/2025 | $268.03 | $270.67 (0.98%) | $271.76 | $262.32 | 663,515 | $15.29 B |
| 02/12/2025 | $273.67 | $266.57 (-2.59%) | $284.87 | $266.20 | 949,318 | $15.06 B |
| 02/11/2025 | $286.69 | $273.06 (-4.75%) | $286.69 | $272.40 | 926,148 | $15.43 B |
| 02/10/2025 | $285.00 | $286.42 (0.5%) | $287.74 | $281.00 | 782,521 | $16.18 B |
| 02/07/2025 | $286.30 | $283.97 (-0.81%) | $291.46 | $278.30 | 792,091 | $16.04 B |
| 02/06/2025 | $287.09 | $285.01 (-0.72%) | $302.77 | $281.40 | 1.52 M | $16.10 B |
| 02/05/2025 | $311.91 | $317.01 (1.64%) | $318.04 | $304.06 | 809,100 | $17.91 B |
| 02/04/2025 | $317.67 | $315.41 (-0.71%) | $327.29 | $313.43 | 800,184 | $17.82 B |
| 02/03/2025 | $308.72 | $325.36 (5.39%) | $327.41 | $307.88 | 969,730 | $18.38 B |
| 01/31/2025 | $311.81 | $310.41 (-0.45%) | $315.60 | $309.62 | 404,700 | $17.88 B |
| 01/30/2025 | $303.06 | $312.89 (3.24%) | $313.78 | $303.06 | 423,227 | $18.02 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.
