5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+1.65%
3 MONTH PERFORMANCE
+19.59%
6 MONTH PERFORMANCE
+14.71%
YEAR-TO-DATE PERFORMANCE
+4.53%
1 YEAR PERFORMANCE
-42.48%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $181.49 | $181.40 (-0.05%) | $185.40 | $179.13 | 969.60 K | $9.72 B |
| 02/02/2026 | $177.97 | $181.18 (1.8%) | $181.74 | $176.00 | 1.18 M | $9.71 B |
| 01/30/2026 | $183.38 | $179.59 (-2.07%) | $185.90 | $176.88 | 1.61 M | $9.63 B |
| 01/29/2026 | $187.65 | $184.93 (-1.45%) | $191.60 | $183.00 | 1.55 M | $9.91 B |
| 01/28/2026 | $179.90 | $187.00 (3.95%) | $187.81 | $179.81 | 1.75 M | $10.02 B |
| 01/27/2026 | $190.27 | $184.12 (-3.23%) | $195.70 | $182.50 | 3.33 M | $9.87 B |
| 01/26/2026 | $201.10 | $201.05 (-0.02%) | $203.00 | $199.27 | 1.33 M | $10.78 B |
| 01/23/2026 | $199.00 | $201.89 (1.45%) | $202.46 | $196.97 | 911.44 K | $10.82 B |
| 01/22/2026 | $193.41 | $198.75 (2.76%) | $199.00 | $193.41 | 1.08 M | $10.65 B |
| 01/21/2026 | $190.90 | $194.60 (1.94%) | $194.70 | $183.78 | 1.04 M | $10.43 B |
| 01/20/2026 | $189.99 | $191.27 (0.67%) | $193.92 | $186.81 | 1.26 M | $10.25 B |
| 01/16/2026 | $191.50 | $191.40 (-0.05%) | $194.35 | $188.45 | 930.38 K | $10.26 B |
| 01/15/2026 | $188.30 | $193.74 (2.89%) | $195.01 | $184.73 | 1.07 M | $10.38 B |
| 01/14/2026 | $181.35 | $188.88 (4.15%) | $190.55 | $181.01 | 1.04 M | $10.12 B |
| 01/13/2026 | $182.16 | $180.93 (-0.68%) | $183.20 | $180.16 | 563.51 K | $9.70 B |
| 01/12/2026 | $181.53 | $181.82 (0.16%) | $182.39 | $178.71 | 1.38 M | $9.75 B |
| 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 |
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.
