Molina Healthcare, Inc.MOHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $151.63 | $152.77 | $148.76 | $152.42 | 1.21M |
| 2/27/2026 | $147.55 | $154.96 | $145.20 | $154.05 | 2.56M |
| 2/26/2026 | $145.96 | $148.87 | $143.77 | $146.36 | 1.42M |
| 2/25/2026 | $150.03 | $153.96 | $145.18 | $145.55 | 1.26M |
| 2/24/2026 | $157.73 | $158.59 | $146.81 | $148.31 | 1.77M |
| 2/23/2026 | $150.90 | $156.90 | $150.40 | $156.21 | 1.78M |
| 2/20/2026 | $145.93 | $151.09 | $142.07 | $151.00 | 2.02M |
| 2/19/2026 | $144.60 | $148.56 | $140.92 | $148.24 | 1.82M |
| 2/18/2026 | $135.45 | $143.11 | $134.09 | $142.61 | 2.04M |
| 2/17/2026 | $135.07 | $137.42 | $133.15 | $135.68 | 1.54M |
| 2/13/2026 | $128.38 | $135.38 | $128.38 | $135.35 | 1.54M |
| 2/12/2026 | $123.00 | $128.78 | $122.90 | $126.71 | 1.85M |
| 2/11/2026 | $124.94 | $126.50 | $121.06 | $122.65 | 2.51M |
| 2/10/2026 | $128.00 | $129.12 | $125.34 | $125.43 | 2.97M |
| 2/9/2026 | $132.00 | $135.94 | $123.71 | $127.53 | 4.66M |
| 2/6/2026 | $125.97 | $136.50 | $125.00 | $131.72 | 10.34M |
| 2/5/2026 | $176.63 | $180.59 | $176.32 | $176.84 | 2.36M |
| 2/4/2026 | $180.70 | $183.23 | $177.75 | $178.04 | 1.40M |
| 2/3/2026 | $181.49 | $185.40 | $179.13 | $181.40 | 969,600 |
| 2/2/2026 | $177.97 | $181.74 | $176.00 | $181.18 | 1.18M |
| 1/30/2026 | $183.38 | $185.90 | $176.88 | $179.59 | 1.61M |
| 1/29/2026 | $187.65 | $191.60 | $183.00 | $184.93 | 1.55M |
| 1/28/2026 | $179.90 | $187.81 | $179.81 | $187.00 | 1.75M |
| 1/27/2026 | $190.27 | $195.70 | $182.50 | $184.12 | 3.33M |
| 1/26/2026 | $201.10 | $203.00 | $199.27 | $201.05 | 1.33M |
| 1/23/2026 | $199.00 | $202.46 | $196.97 | $201.89 | 911,437 |
| 1/22/2026 | $193.41 | $199.00 | $193.41 | $198.75 | 1.08M |
| 1/21/2026 | $190.90 | $194.70 | $183.78 | $194.60 | 1.04M |
| 1/20/2026 | $189.99 | $193.92 | $186.81 | $191.27 | 1.26M |
| 1/16/2026 | $191.50 | $194.35 | $188.45 | $191.40 | 930,381 |
| 1/15/2026 | $188.30 | $195.01 | $184.73 | $193.74 | 1.07M |
| 1/14/2026 | $181.35 | $190.55 | $181.01 | $188.88 | 1.04M |
| 1/13/2026 | $182.16 | $183.20 | $180.16 | $180.93 | 563,507 |
| 1/12/2026 | $181.53 | $182.39 | $178.71 | $181.82 | 1.38M |
| 1/9/2026 | $184.50 | $185.00 | $178.17 | $181.50 | 1.33M |
| 1/8/2026 | $177.57 | $184.84 | $177.57 | $183.50 | 1.69M |
| 1/7/2026 | $185.53 | $188.55 | $176.24 | $176.38 | 1.31M |
| 1/6/2026 | $182.56 | $186.46 | $181.41 | $184.73 | 1.86M |
| 1/5/2026 | $180.25 | $185.94 | $179.60 | $182.80 | 1.81M |
| 1/2/2026 | $174.00 | $180.97 | $171.25 | $178.46 | 1.34M |
| 12/31/2025 | $170.32 | $176.72 | $170.00 | $173.54 | 1.67M |
| 12/30/2025 | $171.03 | $174.55 | $169.55 | $170.66 | 1.88M |
| 12/29/2025 | $165.00 | $166.73 | $164.25 | $166.54 | 784,174 |
| 12/26/2025 | $163.16 | $165.04 | $162.19 | $164.84 | 678,027 |
| 12/24/2025 | $164.09 | $164.81 | $162.70 | $163.47 | 441,713 |
| 12/23/2025 | $162.89 | $165.29 | $162.07 | $164.02 | 796,714 |
| 12/22/2025 | $163.50 | $165.74 | $160.98 | $163.68 | 888,125 |
| 12/19/2025 | $162.41 | $166.09 | $161.47 | $163.69 | 2.96M |
| 12/18/2025 | $162.21 | $164.02 | $159.59 | $162.72 | 1.35M |
| 12/17/2025 | $160.77 | $163.96 | $157.20 | $162.30 | 2.14M |
| 12/16/2025 | $166.30 | $167.78 | $159.66 | $160.88 | 1.22M |
| 12/15/2025 | $170.67 | $171.33 | $165.17 | $166.50 | 1.20M |
| 12/12/2025 | $168.36 | $171.81 | $166.43 | $168.50 | 1.78M |
| 12/11/2025 | $159.38 | $171.00 | $159.00 | $166.90 | 1.53M |
| 12/10/2025 | $156.59 | $160.92 | $155.77 | $160.52 | 1.17M |
| 12/9/2025 | $156.91 | $159.07 | $153.68 | $156.88 | 1.37M |
| 12/8/2025 | $152.63 | $156.11 | $151.86 | $155.51 | 1.90M |
| 12/5/2025 | $150.66 | $152.00 | $149.48 | $151.86 | 960,945 |
| 12/4/2025 | $148.50 | $150.69 | $148.41 | $150.57 | 1.08M |
| 12/3/2025 | $146.38 | $151.00 | $145.76 | $149.09 | 1.15M |