5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
-21.67%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $283.14 | $286.21 (1.08%) | $286.87 | $280.00 | 837,582 | $16.49 B |
| 01/16/2025 | $285.00 | $282.60 (-0.84%) | $288.70 | $281.48 | 833,629 | $16.28 B |
| 01/15/2025 | $293.09 | $288.18 (-1.68%) | $294.52 | $286.69 | 709,856 | $16.60 B |
| 01/14/2025 | $292.27 | $294.03 (0.6%) | $294.35 | $289.76 | 330,740 | $16.94 B |
| 01/13/2025 | $291.45 | $294.45 (1.03%) | $295.48 | $288.95 | 485,746 | $16.96 B |
| 01/10/2025 | $298.05 | $286.08 (-4.02%) | $301.01 | $273.89 | 722,826 | $16.48 B |
| 01/08/2025 | $296.64 | $298.99 (0.79%) | $299.70 | $294.08 | 319,511 | $17.22 B |
| 01/07/2025 | $298.53 | $296.48 (-0.69%) | $301.45 | $295.06 | 289,500 | $17.08 B |
| 01/06/2025 | $293.95 | $298.31 (1.48%) | $302.48 | $292.33 | 361,537 | $17.18 B |
| 01/03/2025 | $287.78 | $294.49 (2.33%) | $296.13 | $286.85 | 402,800 | $16.96 B |
| 01/02/2025 | $295.01 | $287.24 (-2.63%) | $297.10 | $286.66 | 341,930 | $16.55 B |
| 12/31/2024 | $291.02 | $291.05 (0.01%) | $294.34 | $289.87 | 300,542 | $16.76 B |
| 12/30/2024 | $290.11 | $289.38 (-0.25%) | $290.88 | $286.85 | 231,209 | $16.67 B |
| 12/27/2024 | $293.18 | $292.18 (-0.34%) | $295.94 | $291.32 | 272,151 | $16.83 B |
| 12/26/2024 | $290.31 | $294.18 (1.33%) | $297.39 | $290.31 | 318,900 | $16.94 B |
| 12/24/2024 | $292.34 | $295.19 (0.97%) | $295.60 | $290.51 | 130,900 | $17.00 B |
| 12/23/2024 | $294.97 | $294.50 (-0.16%) | $295.81 | $291.00 | 434,423 | $16.96 B |
| 12/20/2024 | $294.47 | $294.73 (0.09%) | $299.70 | $293.27 | 1.52 M | $16.98 B |
| 12/19/2024 | $294.83 | $293.52 (-0.44%) | $296.78 | $289.95 | 823,250 | $16.91 B |
| 12/18/2024 | $293.43 | $296.59 (1.08%) | $298.96 | $291.29 | 886,166 | $17.08 B |
| 12/17/2024 | $293.88 | $291.78 (-0.71%) | $298.69 | $290.57 | 667,000 | $16.81 B |
| 12/16/2024 | $301.97 | $295.48 (-2.15%) | $303.61 | $293.95 | 723,145 | $17.02 B |
| 12/13/2024 | $299.26 | $303.02 (1.26%) | $305.96 | $296.71 | 520,562 | $17.45 B |
| 12/12/2024 | $301.60 | $297.18 (-1.47%) | $308.65 | $296.36 | 748,473 | $17.12 B |
| 12/11/2024 | $297.19 | $300.31 (1.05%) | $301.87 | $292.45 | 826,657 | $17.30 B |
| 12/10/2024 | $301.31 | $298.21 (-1.03%) | $303.48 | $295.52 | 717,346 | $17.18 B |
| 12/09/2024 | $296.80 | $306.54 (3.28%) | $307.98 | $293.68 | 548,494 | $17.66 B |
| 12/06/2024 | $302.30 | $294.99 (-2.42%) | $302.30 | $292.33 | 651,537 | $16.99 B |
| 12/05/2024 | $308.95 | $300.42 (-2.76%) | $309.17 | $299.56 | 556,843 | $17.30 B |
| 12/04/2024 | $312.53 | $310.30 (-0.71%) | $316.86 | $307.50 | 647,700 | $17.87 B |
| 12/03/2024 | $305.25 | $311.90 (2.18%) | $315.41 | $301.04 | 896,517 | $17.97 B |
| 12/02/2024 | $299.58 | $301.87 (0.76%) | $302.94 | $294.47 | 539,719 | $17.39 B |
| 11/29/2024 | $298.24 | $297.90 (-0.11%) | $301.82 | $296.71 | 267,142 | $17.16 B |
| 11/27/2024 | $297.08 | $296.60 (-0.16%) | $300.60 | $294.66 | 434,900 | $17.08 B |
| 11/26/2024 | $300.00 | $296.84 (-1.05%) | $300.00 | $293.61 | 438,001 | $17.10 B |
| 11/25/2024 | $293.64 | $297.97 (1.47%) | $300.55 | $292.27 | 1.25 M | $17.16 B |
| 11/22/2024 | $296.20 | $290.79 (-1.83%) | $297.33 | $287.66 | 708,298 | $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 |