5 DAY PERFORMANCE
-27.78%
1 MONTH PERFORMANCE
-27.08%
3 MONTH PERFORMANCE
-25.24%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-16.61%
Molina Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $198.58 | $197.80 (-0.39%) | $199.26 | $197.06 | 634.58 K | $10.18 B |
| 09/18/2026 | $205.46 | $200.79 (-2.27%) | $205.79 | $200.58 | 860.07 K | $10.30 B |
| 09/17/2026 | $203.00 | $205.09 (1.03%) | $209.43 | $202.22 | 508.76 K | $10.52 B |
| 09/16/2026 | $207.01 | $202.22 (-2.31%) | $208.00 | $201.66 | 529.09 K | $10.37 B |
| 09/15/2026 | $211.33 | $206.99 (-2.05%) | $212.95 | $206.73 | 445.05 K | $10.62 B |
| 09/14/2026 | $206.00 | $214.07 (3.92%) | $214.36 | $206.00 | 678.24 K | $10.98 B |
| 09/11/2026 | $202.32 | $204.23 (0.94%) | $204.77 | $199.53 | 503.00 K | $10.48 B |
| 09/10/2026 | $196.19 | $200.28 (2.08%) | $207.50 | $196.19 | 1.01 M | $10.27 B |
| 09/09/2026 | $196.97 | $194.13 (-1.44%) | $198.16 | $188.40 | 736.80 K | $9.96 B |
| 09/08/2026 | $198.48 | $196.30 (-1.1%) | $198.66 | $195.16 | 397.26 K | $10.07 B |
| 09/04/2026 | $201.07 | $200.80 (-0.13%) | $202.48 | $199.68 | 258.30 K | $10.30 B |
| 09/03/2026 | $203.40 | $202.91 (-0.24%) | $206.76 | $200.60 | 384.43 K | $10.41 B |
| 09/02/2026 | $203.27 | $202.62 (-0.32%) | $207.00 | $202.01 | 463.80 K | $10.39 B |
| 09/01/2026 | $199.50 | $203.06 (1.78%) | $205.67 | $198.35 | 618.46 K | $10.42 B |
| 08/31/2026 | $200.20 | $198.77 (-0.71%) | $203.71 | $197.47 | 1.04 M | $10.20 B |
| 08/28/2026 | $199.71 | $200.00 (0.15%) | $201.97 | $196.75 | 967.20 K | $10.26 B |
| 08/27/2026 | $200.28 | $198.75 (-0.76%) | $203.66 | $198.00 | 423.76 K | $10.20 B |
| 08/26/2026 | $199.34 | $202.43 (1.55%) | $207.92 | $199.34 | 413.52 K | $10.38 B |
| 08/25/2026 | $198.65 | $199.63 (0.49%) | $200.95 | $196.50 | 563.10 K | $10.24 B |
| 08/24/2026 | $200.44 | $198.50 (-0.97%) | $204.84 | $198.20 | 556.06 K | $10.18 B |
| 08/21/2026 | $197.49 | $200.29 (1.42%) | $203.47 | $197.49 | 759.56 K | $10.27 B |
| 08/20/2026 | $200.13 | $196.94 (-1.59%) | $202.47 | $196.80 | 553.75 K | $10.10 B |
| 08/19/2026 | $204.01 | $201.17 (-1.39%) | $206.09 | $199.70 | 461.65 K | $10.32 B |
| 08/18/2026 | $203.16 | $203.61 (0.22%) | $207.86 | $203.16 | 531.02 K | $10.45 B |
| 08/17/2026 | $209.34 | $203.06 (-3%) | $210.53 | $202.16 | 618.00 K | $10.42 B |
| 08/14/2026 | $205.83 | $212.43 (3.21%) | $214.83 | $205.68 | 594.60 K | $10.90 B |
| 08/13/2026 | $207.59 | $205.71 (-0.91%) | $209.10 | $203.95 | 675.20 K | $10.55 B |
| 08/12/2026 | $195.20 | $206.06 (5.56%) | $206.15 | $195.20 | 833.45 K | $10.57 B |
| 08/11/2026 | $200.83 | $194.54 (-3.13%) | $202.00 | $194.08 | 345.80 K | $9.98 B |
| 08/10/2026 | $197.05 | $198.84 (0.91%) | $201.10 | $196.79 | 338.12 K | $10.20 B |
| 08/07/2026 | $190.81 | $196.45 (2.96%) | $197.18 | $189.96 | 438.17 K | $10.08 B |
| 08/06/2026 | $195.95 | $191.88 (-2.08%) | $196.50 | $190.94 | 658.60 K | $9.84 B |
| 08/05/2026 | $190.46 | $195.14 (2.46%) | $196.79 | $187.43 | 645.91 K | $10.01 B |
| 08/04/2026 | $195.00 | $191.36 (-1.87%) | $195.09 | $190.00 | 583.00 K | $9.82 B |
| 08/03/2026 | $194.53 | $194.77 (0.12%) | $198.93 | $194.33 | 664.20 K | $9.99 B |
| 07/31/2026 | $194.70 | $195.62 (0.47%) | $196.77 | $192.83 | 680.65 K | $10.04 B |
| 07/30/2026 | $196.67 | $194.70 (-1%) | $199.13 | $192.35 | 908.34 K | $9.99 B |
| 07/29/2026 | $199.56 | $199.02 (-0.27%) | $203.70 | $198.52 | 1.07 M | $10.21 B |
| 07/28/2026 | $193.00 | $200.34 (3.8%) | $202.12 | $186.05 | 1.54 M | $10.28 B |
| 07/27/2026 | $197.92 | $199.48 (0.79%) | $204.81 | $195.01 | 1.15 M | $10.23 B |
| 07/24/2026 | $198.33 | $197.55 (-0.39%) | $200.26 | $193.29 | 1.34 M | $10.13 B |
| 07/23/2026 | $217.99 | $200.29 (-8.12%) | $219.50 | $192.29 | 3.08 M | $10.27 B |
| 07/22/2026 | $228.00 | $221.74 (-2.75%) | $229.99 | $218.95 | 2.19 M | $11.38 B |
| 07/21/2026 | $228.75 | $226.54 (-0.97%) | $233.27 | $225.04 | 9.67 M | $11.62 B |
| 07/20/2026 | $225.99 | $229.71 (1.65%) | $232.42 | $224.03 | 833.00 K | $11.78 B |
| 07/17/2026 | $223.61 | $225.37 (0.79%) | $226.66 | $219.60 | 1.14 M | $11.49 B |
| 07/16/2026 | $238.66 | $224.82 (-5.8%) | $243.11 | $224.49 | 1.04 M | $11.47 B |
| 07/15/2026 | $235.01 | $233.36 (-0.7%) | $235.53 | $226.67 | 1.32 M | $11.90 B |
| 07/14/2026 | $244.89 | $241.56 (-1.36%) | $244.89 | $236.70 | 1.34 M | $12.32 B |
| 07/13/2026 | $235.62 | $242.88 (3.08%) | $243.77 | $233.00 | 981.35 K | $12.39 B |
| 07/10/2026 | $233.41 | $233.31 (-0.04%) | $235.99 | $229.28 | 688.14 K | $11.90 B |
| 07/09/2026 | $231.60 | $232.09 (0.21%) | $236.99 | $229.00 | 688.20 K | $11.84 B |
| 07/08/2026 | $230.44 | $230.94 (0.22%) | $243.50 | $226.52 | 1.06 M | $11.78 B |
| 07/07/2026 | $229.59 | $232.90 (1.44%) | $236.89 | $227.42 | 947.62 K | $11.88 B |
| 07/06/2026 | $229.21 | $227.70 (-0.66%) | $229.25 | $223.24 | 823.35 K | $11.61 B |
| 07/02/2026 | $233.41 | $229.87 (-1.52%) | $236.26 | $225.36 | 770.22 K | $11.72 B |
| 07/01/2026 | $231.00 | $232.55 (0.67%) | $234.34 | $226.78 | 934.16 K | $11.86 B |
| 06/30/2026 | $229.32 | $228.70 (-0.27%) | $231.00 | $225.00 | 1.11 M | $11.66 B |
| 06/29/2026 | $228.57 | $229.54 (0.42%) | $229.80 | $222.01 | 1.13 M | $11.71 B |
| 06/26/2026 | $214.47 | $229.74 (7.12%) | $230.20 | $214.37 | 2.62 M | $11.72 B |
| 06/25/2026 | $203.69 | $216.04 (6.06%) | $217.55 | $203.69 | 1.80 M | $11.02 B |
| 06/24/2026 | $197.00 | $201.47 (2.27%) | $204.54 | $192.50 | 1.07 M | $10.27 B |
| 06/23/2026 | $196.17 | $196.56 (0.2%) | $197.93 | $193.49 | 850.32 K | $10.02 B |
| 06/22/2026 | $195.00 | $197.42 (1.24%) | $201.04 | $195.00 | 887.40 K | $10.07 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.
