Molina Healthcare, Inc.MOHNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $144.50 | $146.25 | $142.28 | $145.97 | 1.84M |
| 12/1/2025 | $148.22 | $148.60 | $144.94 | $145.00 | 1.63M |
| 11/28/2025 | $149.01 | $149.49 | $147.54 | $148.26 | 542,800 |
| 11/26/2025 | $146.50 | $148.67 | $144.76 | $148.33 | 1.29M |
| 11/25/2025 | $145.41 | $151.00 | $145.40 | $146.77 | 1.60M |
| 11/24/2025 | $150.00 | $151.31 | $141.48 | $145.30 | 6.96M |
| 11/21/2025 | $134.99 | $143.72 | $133.65 | $141.56 | 2.31M |
| 11/20/2025 | $138.40 | $138.84 | $133.40 | $134.51 | 1.76M |
| 11/19/2025 | $142.12 | $142.46 | $137.04 | $138.12 | 2.15M |
| 11/18/2025 | $137.26 | $141.88 | $133.73 | $141.19 | 2.46M |
| 11/17/2025 | $137.51 | $141.43 | $136.60 | $136.79 | 1.72M |
| 11/14/2025 | $138.60 | $138.75 | $136.48 | $137.54 | 1.35M |
| 11/13/2025 | $140.11 | $141.80 | $138.26 | $138.48 | 1.87M |
| 11/12/2025 | $142.64 | $145.68 | $141.02 | $141.03 | 1.72M |
| 11/11/2025 | $142.25 | $145.00 | $140.02 | $143.52 | 1.62M |
| 11/10/2025 | $145.00 | $147.14 | $139.29 | $140.90 | 2.28M |
| 11/7/2025 | $147.55 | $152.17 | $145.03 | $152.06 | 1.71M |
| 11/6/2025 | $149.80 | $152.80 | $146.80 | $147.12 | 1.33M |
| 11/5/2025 | $151.02 | $152.95 | $147.73 | $149.75 | 1.55M |
| 11/4/2025 | $147.51 | $152.31 | $146.65 | $151.69 | 1.75M |
| 11/3/2025 | $152.50 | $153.49 | $146.13 | $147.03 | 2.24M |
| 10/31/2025 | $151.10 | $153.57 | $147.75 | $153.06 | 1.55M |
| 10/30/2025 | $160.00 | $160.10 | $151.02 | $151.10 | 1.89M |
| 10/29/2025 | $165.00 | $165.00 | $160.00 | $160.28 | 1.83M |
| 10/28/2025 | $165.00 | $165.00 | $160.15 | $162.84 | 1.36M |
| 10/27/2025 | $163.87 | $164.88 | $160.00 | $162.19 | 2.20M |
| 10/24/2025 | $160.40 | $166.31 | $159.50 | $163.32 | 3.51M |
| 10/23/2025 | $157.05 | $161.41 | $152.25 | $161.00 | 7.85M |
| 10/22/2025 | $196.24 | $197.98 | $192.85 | $195.13 | 2.76M |
| 10/21/2025 | $193.87 | $199.22 | $187.23 | $196.80 | 1.55M |
| 10/20/2025 | $193.10 | $198.84 | $192.76 | $197.49 | 1.05M |
| 10/17/2025 | $188.71 | $192.76 | $187.43 | $192.68 | 875,916 |
| 10/16/2025 | $188.33 | $192.18 | $186.00 | $188.56 | 1.11M |
| 10/15/2025 | $192.27 | $193.33 | $188.40 | $192.39 | 970,800 |
| 10/14/2025 | $192.32 | $196.24 | $191.70 | $194.89 | 804,764 |
| 10/13/2025 | $193.66 | $196.54 | $192.19 | $194.27 | 749,900 |