5 DAY PERFORMANCE
-25.24%
1 MONTH PERFORMANCE
-20.69%
3 MONTH PERFORMANCE
+7.99%
6 MONTH PERFORMANCE
-10.96%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-49.84%
Molina Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $195.00 | $197.42 (1.24%) | $201.04 | $195.00 | 887.40 K | $10.07 B |
| 06/18/2026 | $197.61 | $195.37 (-1.13%) | $198.36 | $193.86 | 1.03 M | $9.96 B |
| 06/17/2026 | $199.79 | $195.53 (-2.13%) | $202.30 | $195.00 | 866.70 K | $9.97 B |
| 06/16/2026 | $202.01 | $200.21 (-0.89%) | $204.66 | $199.73 | 710.94 K | $10.21 B |
| 06/15/2026 | $198.00 | $201.87 (1.95%) | $201.91 | $194.05 | 879.54 K | $10.30 B |
| 06/12/2026 | $193.17 | $200.28 (3.68%) | $202.81 | $192.89 | 1.19 M | $10.21 B |
| 06/11/2026 | $198.72 | $193.20 (-2.78%) | $198.72 | $190.21 | 1.14 M | $9.85 B |
| 06/10/2026 | $202.98 | $197.89 (-2.51%) | $204.45 | $193.33 | 1.09 M | $10.09 B |
| 06/09/2026 | $198.94 | $203.06 (2.07%) | $204.95 | $198.86 | 1.23 M | $10.36 B |
| 06/08/2026 | $190.40 | $198.41 (4.21%) | $199.00 | $190.39 | 1.02 M | $10.12 B |
| 06/05/2026 | $193.86 | $190.86 (-1.55%) | $195.74 | $190.00 | 664.90 K | $9.73 B |
| 06/04/2026 | $189.42 | $192.81 (1.79%) | $194.53 | $189.42 | 1.00 M | $9.83 B |
| 06/03/2026 | $182.10 | $184.82 (1.49%) | $186.68 | $180.29 | 793.29 K | $9.43 B |
| 06/02/2026 | $183.00 | $179.86 (-1.72%) | $183.00 | $175.76 | 899.83 K | $9.17 B |
| 06/01/2026 | $173.51 | $183.25 (5.61%) | $184.00 | $173.16 | 910.12 K | $9.35 B |
| 05/29/2026 | $178.44 | $173.60 (-2.71%) | $178.44 | $172.94 | 1.07 M | $8.85 B |
| 05/28/2026 | $177.50 | $178.02 (0.29%) | $179.17 | $176.07 | 881.46 K | $9.08 B |
| 05/27/2026 | $177.62 | $177.87 (0.14%) | $180.83 | $177.00 | 1.24 M | $9.07 B |
| 05/26/2026 | $177.38 | $176.20 (-0.67%) | $178.97 | $172.71 | 1.28 M | $8.99 B |
| 05/22/2026 | $182.41 | $184.14 (0.95%) | $184.82 | $180.86 | 542.59 K | $9.39 B |
| 05/21/2026 | $181.44 | $181.26 (-0.1%) | $181.44 | $176.49 | 726.33 K | $9.24 B |
| 05/20/2026 | $184.88 | $182.24 (-1.43%) | $186.42 | $179.13 | 947.80 K | $9.29 B |
| 05/19/2026 | $183.97 | $184.38 (0.22%) | $188.45 | $180.86 | 853.40 K | $9.40 B |
| 05/18/2026 | $183.87 | $184.88 (0.55%) | $185.89 | $179.53 | 963.14 K | $9.43 B |
| 05/15/2026 | $187.61 | $184.99 (-1.4%) | $189.94 | $183.84 | 879.10 K | $9.43 B |
| 05/14/2026 | $191.55 | $186.80 (-2.48%) | $192.59 | $185.40 | 719.14 K | $9.53 B |
| 05/13/2026 | $190.76 | $191.97 (0.63%) | $194.22 | $188.55 | 639.27 K | $9.79 B |
| 05/12/2026 | $185.68 | $191.58 (3.18%) | $193.94 | $184.28 | 956.96 K | $9.77 B |
| 05/11/2026 | $187.05 | $185.19 (-0.99%) | $188.99 | $179.33 | 1.04 M | $9.44 B |
| 05/08/2026 | $193.02 | $185.94 (-3.67%) | $194.72 | $177.65 | 1.54 M | $9.48 B |
| 05/07/2026 | $195.54 | $191.85 (-1.89%) | $200.55 | $190.75 | 738.84 K | $9.78 B |
| 05/06/2026 | $192.54 | $197.44 (2.54%) | $198.52 | $191.65 | 784.50 K | $10.07 B |
| 05/05/2026 | $194.55 | $192.17 (-1.22%) | $196.95 | $191.93 | 1.14 M | $9.80 B |
| 05/04/2026 | $192.40 | $195.53 (1.63%) | $196.72 | $191.85 | 745.50 K | $9.97 B |
| 05/01/2026 | $195.05 | $192.70 (-1.2%) | $195.25 | $190.41 | 1.08 M | $9.83 B |
| 04/30/2026 | $194.97 | $194.62 (-0.18%) | $197.72 | $192.70 | 1.32 M | $9.93 B |
| 04/29/2026 | $189.96 | $196.49 (3.44%) | $198.42 | $188.78 | 1.75 M | $10.02 B |
| 04/28/2026 | $180.29 | $185.46 (2.87%) | $189.99 | $179.76 | 2.15 M | $9.46 B |
| 04/27/2026 | $177.96 | $179.22 (0.71%) | $180.30 | $172.82 | 1.49 M | $9.14 B |
| 04/24/2026 | $175.12 | $175.94 (0.47%) | $176.11 | $167.67 | 1.77 M | $8.97 B |
| 04/23/2026 | $164.76 | $174.70 (6.03%) | $177.87 | $163.23 | 3.55 M | $8.91 B |
| 04/22/2026 | $153.38 | $153.00 (-0.25%) | $155.71 | $151.21 | 2.68 M | $7.80 B |
| 04/21/2026 | $155.67 | $151.00 (-3%) | $157.31 | $150.58 | 1.38 M | $7.70 B |
| 04/20/2026 | $147.23 | $150.12 (1.96%) | $151.75 | $146.89 | 862.70 K | $7.66 B |
| 04/17/2026 | $148.70 | $148.97 (0.18%) | $151.00 | $146.15 | 994.75 K | $7.60 B |
| 04/16/2026 | $147.30 | $148.87 (1.07%) | $149.99 | $145.49 | 1.02 M | $7.59 B |
| 04/15/2026 | $147.50 | $146.80 (-0.47%) | $148.37 | $143.39 | 1.48 M | $7.49 B |
| 04/14/2026 | $150.50 | $147.51 (-1.99%) | $152.45 | $147.48 | 673.21 K | $7.52 B |
| 04/13/2026 | $146.38 | $149.98 (2.46%) | $150.68 | $142.62 | 1.09 M | $7.65 B |
| 04/10/2026 | $144.97 | $145.88 (0.63%) | $147.50 | $144.26 | 759.02 K | $7.44 B |
| 04/09/2026 | $147.18 | $145.05 (-1.45%) | $149.04 | $143.60 | 697.84 K | $7.40 B |
| 04/08/2026 | $143.00 | $147.55 (3.18%) | $147.61 | $141.13 | 1.23 M | $7.53 B |
| 04/07/2026 | $147.75 | $141.53 (-4.21%) | $148.00 | $138.66 | 1.55 M | $7.22 B |
| 04/06/2026 | $140.19 | $143.36 (2.26%) | $145.05 | $140.12 | 993.21 K | $7.31 B |
| 04/02/2026 | $136.18 | $139.38 (2.35%) | $140.50 | $134.07 | 1.28 M | $7.11 B |
| 04/01/2026 | $133.02 | $135.82 (2.1%) | $138.82 | $131.50 | 1.06 M | $6.93 B |
| 03/31/2026 | $131.64 | $133.30 (1.26%) | $137.40 | $131.23 | 1.11 M | $6.80 B |
| 03/30/2026 | $135.55 | $131.47 (-3.01%) | $135.55 | $131.20 | 878.82 K | $6.70 B |
| 03/27/2026 | $137.57 | $134.03 (-2.57%) | $139.96 | $132.76 | 1.06 M | $6.84 B |
| 03/26/2026 | $137.89 | $138.80 (0.66%) | $141.00 | $137.75 | 965.95 K | $7.08 B |
| 03/25/2026 | $142.40 | $139.84 (-1.8%) | $144.31 | $136.45 | 1.14 M | $7.13 B |
| 03/24/2026 | $136.34 | $141.74 (3.96%) | $142.17 | $132.88 | 1.56 M | $7.23 B |
| 03/23/2026 | $138.88 | $135.24 (-2.62%) | $139.75 | $134.08 | 2.37 M | $6.90 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.
