5 DAY PERFORMANCE
-28.68%
1 MONTH PERFORMANCE
-25.17%
3 MONTH PERFORMANCE
-23.88%
6 MONTH PERFORMANCE
-26.03%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-0.73%
Molina Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $212.84 | $208.48 (-2.05%) | $216.80 | $207.80 | 148.09 K | |
| 11/05/2026 | $228.70 | $216.64 (-5.27%) | $234.31 | $215.00 | 928.21 K | $11.16 B |
| 11/04/2026 | $220.08 | $226.42 (2.88%) | $231.85 | $213.57 | 2.24 M | $11.66 B |
| 11/03/2026 | $205.27 | $207.85 (1.26%) | $213.29 | $204.49 | 1.03 M | $10.70 B |
| 11/02/2026 | $205.00 | $208.45 (1.68%) | $208.85 | $199.49 | 1.27 M | $10.74 B |
| 10/30/2026 | $201.64 | $204.78 (1.56%) | $206.44 | $198.33 | 1.75 M | $10.55 B |
| 10/29/2026 | $202.34 | $198.95 (-1.68%) | $203.40 | $196.44 | 635.70 K | $10.25 B |
| 10/28/2026 | $197.69 | $198.10 (0.21%) | $204.03 | $196.17 | 543.90 K | $10.20 B |
| 10/27/2026 | $201.87 | $199.46 (-1.19%) | $205.88 | $196.87 | 760.58 K | $10.27 B |
| 10/26/2026 | $210.29 | $204.79 (-2.62%) | $214.88 | $203.46 | 871.43 K | $10.55 B |
| 10/23/2026 | $213.22 | $209.15 (-1.91%) | $220.00 | $206.38 | 1.27 M | $10.77 B |
| 10/22/2026 | $211.68 | $216.64 (2.34%) | $226.00 | $206.70 | 1.82 M | $11.16 B |
| 10/21/2026 | $221.00 | $214.90 (-2.76%) | $221.68 | $211.66 | 1.18 M | $11.07 B |
| 10/20/2026 | $212.34 | $219.72 (3.48%) | $221.63 | $211.63 | 1.02 M | $11.32 B |
| 10/19/2026 | $207.37 | $210.20 (1.36%) | $212.62 | $206.44 | 578.30 K | $10.83 B |
| 10/16/2026 | $214.05 | $207.36 (-3.13%) | $214.30 | $205.93 | 678.00 K | $10.64 B |
| 10/15/2026 | $210.39 | $212.50 (1%) | $214.28 | $208.00 | 771.04 K | $10.90 B |
| 10/14/2026 | $210.15 | $209.19 (-0.46%) | $216.93 | $207.58 | 1.23 M | $10.73 B |
| 10/13/2026 | $207.79 | $209.50 (0.82%) | $215.50 | $202.18 | 1.02 M | $10.75 B |
| 10/12/2026 | $197.99 | $204.36 (3.22%) | $207.89 | $196.22 | 697.57 K | $10.48 B |
| 10/09/2026 | $197.69 | $196.93 (-0.38%) | $203.67 | $193.32 | 509.22 K | $10.10 B |
| 10/08/2026 | $194.22 | $195.76 (0.79%) | $196.99 | $191.39 | 789.52 K | $10.04 B |
| 10/07/2026 | $194.09 | $194.82 (0.38%) | $198.24 | $192.41 | 899.14 K | $9.99 B |
| 10/06/2026 | $194.66 | $195.17 (0.26%) | $196.79 | $191.58 | 470.90 K | $10.01 B |
| 10/05/2026 | $190.25 | $194.05 (2%) | $195.55 | $187.93 | 903.80 K | $9.95 B |
| 10/02/2026 | $181.52 | $189.54 (4.42%) | $190.15 | $178.00 | 625.10 K | $9.72 B |
| 10/01/2026 | $189.09 | $180.85 (-4.36%) | $190.24 | $179.71 | 1.05 M | $9.28 B |
| 09/30/2026 | $188.62 | $189.10 (0.25%) | $190.33 | $186.24 | 510.90 K | $9.70 B |
| 09/29/2026 | $188.00 | $189.38 (0.73%) | $189.59 | $185.82 | 661.20 K | $9.72 B |
| 09/28/2026 | $191.00 | $189.64 (-0.71%) | $192.05 | $187.16 | 555.89 K | $9.73 B |
| 09/25/2026 | $193.59 | $190.86 (-1.41%) | $195.81 | $189.32 | 676.44 K | $9.79 B |
| 09/24/2026 | $190.13 | $193.31 (1.67%) | $194.74 | $188.02 | 559.90 K | $9.92 B |
| 09/23/2026 | $190.45 | $189.37 (-0.57%) | $191.98 | $185.80 | 647.54 K | $9.71 B |
| 09/22/2026 | $199.37 | $191.19 (-4.1%) | $199.77 | $190.44 | 525.66 K | $9.81 B |
| 09/21/2026 | $201.00 | $197.80 (-1.59%) | $202.79 | $197.06 | 640.90 K | $10.15 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 |
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.
