5 DAY PERFORMANCE
+34.22%
1 MONTH PERFORMANCE
+32.90%
3 MONTH PERFORMANCE
+11.32%
6 MONTH PERFORMANCE
-31.95%
YEAR-TO-DATE PERFORMANCE
-30.56%
1 YEAR PERFORMANCE
-34.07%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $157.40 | $156.71 (-0.44%) | $158.94 | $156.00 | 217.58 K | |
| 12/08/2025 | $152.63 | $155.51 (1.89%) | $156.11 | $151.86 | 1.90 M | $8.34 B |
| 12/05/2025 | $150.66 | $151.86 (0.8%) | $152.00 | $149.48 | 960.95 K | $8.14 B |
| 12/04/2025 | $148.50 | $150.57 (1.39%) | $150.69 | $148.41 | 1.08 M | $8.07 B |
| 12/03/2025 | $146.38 | $149.09 (1.85%) | $151.00 | $145.76 | 1.15 M | $7.99 B |
| 12/02/2025 | $144.50 | $145.97 (1.02%) | $146.25 | $142.28 | 1.84 M | $7.82 B |
| 12/01/2025 | $148.22 | $145.00 (-2.17%) | $148.60 | $144.94 | 1.63 M | $7.77 B |
| 11/28/2025 | $149.01 | $148.26 (-0.5%) | $149.49 | $147.54 | 542.80 K | $7.95 B |
| 11/26/2025 | $146.50 | $148.33 (1.25%) | $148.67 | $144.76 | 1.29 M | $7.95 B |
| 11/25/2025 | $145.41 | $146.77 (0.94%) | $151.00 | $145.40 | 1.60 M | $7.87 B |
| 11/24/2025 | $150.00 | $145.30 (-3.13%) | $151.31 | $141.48 | 6.96 M | $7.79 B |
| 11/21/2025 | $134.99 | $141.56 (4.87%) | $143.72 | $133.65 | 2.31 M | $7.59 B |
| 11/20/2025 | $138.40 | $134.51 (-2.81%) | $138.84 | $133.40 | 1.76 M | $7.21 B |
| 11/19/2025 | $142.12 | $138.12 (-2.81%) | $142.46 | $137.04 | 2.15 M | $7.40 B |
| 11/18/2025 | $137.26 | $141.19 (2.86%) | $141.88 | $133.73 | 2.46 M | $7.57 B |
| 11/17/2025 | $137.51 | $136.79 (-0.52%) | $141.43 | $136.60 | 1.72 M | $7.33 B |
| 11/14/2025 | $138.60 | $137.54 (-0.76%) | $138.75 | $136.48 | 1.35 M | $7.37 B |
| 11/13/2025 | $140.11 | $138.48 (-1.16%) | $141.80 | $138.26 | 1.87 M | $7.42 B |
| 11/12/2025 | $142.64 | $141.03 (-1.13%) | $145.68 | $141.02 | 1.72 M | $7.56 B |
| 11/11/2025 | $142.25 | $143.52 (0.89%) | $145.00 | $140.02 | 1.62 M | $7.69 B |
| 11/10/2025 | $145.00 | $140.90 (-2.83%) | $147.14 | $139.29 | 2.28 M | $7.55 B |
| 11/07/2025 | $147.55 | $152.06 (3.06%) | $152.17 | $145.03 | 1.71 M | $8.15 B |
| 11/06/2025 | $149.80 | $147.12 (-1.79%) | $152.80 | $146.80 | 1.33 M | $7.89 B |
| 11/05/2025 | $151.02 | $149.75 (-0.84%) | $152.95 | $147.73 | 1.55 M | $8.03 B |
| 11/04/2025 | $147.51 | $151.69 (2.83%) | $152.31 | $146.65 | 1.75 M | $8.13 B |
| 11/03/2025 | $152.50 | $147.03 (-3.59%) | $153.49 | $146.13 | 2.24 M | $7.88 B |
| 10/31/2025 | $151.10 | $153.06 (1.3%) | $153.57 | $147.75 | 1.55 M | $8.20 B |
| 10/30/2025 | $160.00 | $151.10 (-5.56%) | $160.10 | $151.02 | 1.89 M | $8.10 B |
| 10/29/2025 | $165.00 | $160.28 (-2.86%) | $165.00 | $160.00 | 1.83 M | $8.59 B |
| 10/28/2025 | $165.00 | $162.84 (-1.31%) | $165.00 | $160.15 | 1.36 M | $8.73 B |
| 10/27/2025 | $163.87 | $162.19 (-1.03%) | $164.88 | $160.00 | 2.20 M | $8.69 B |
| 10/24/2025 | $160.40 | $163.32 (1.82%) | $166.31 | $159.50 | 3.51 M | $8.75 B |
| 10/23/2025 | $157.05 | $161.00 (2.52%) | $161.41 | $152.25 | 7.85 M | $8.63 B |
| 10/22/2025 | $196.24 | $195.13 (-0.57%) | $197.98 | $192.85 | 2.76 M | $10.46 B |
| 10/21/2025 | $193.87 | $196.80 (1.51%) | $199.22 | $187.23 | 1.55 M | $10.55 B |
| 10/20/2025 | $193.10 | $197.49 (2.27%) | $198.84 | $192.76 | 1.05 M | $10.59 B |
| 10/17/2025 | $188.71 | $192.68 (2.1%) | $192.76 | $187.43 | 875.92 K | $10.46 B |
| 10/16/2025 | $188.33 | $188.56 (0.12%) | $192.18 | $186.00 | 1.11 M | $10.24 B |
| 10/15/2025 | $192.27 | $192.39 (0.06%) | $193.33 | $188.40 | 970.80 K | $10.45 B |
| 10/14/2025 | $192.32 | $194.89 (1.34%) | $196.24 | $191.70 | 804.76 K | $10.58 B |
| 10/13/2025 | $193.66 | $194.27 (0.31%) | $196.54 | $192.19 | 749.90 K | $10.55 B |
| 10/10/2025 | $201.89 | $194.05 (-3.88%) | $201.89 | $193.27 | 838.03 K | $10.54 B |
| 10/09/2025 | $204.80 | $200.36 (-2.17%) | $204.80 | $200.16 | 993.77 K | $10.88 B |
| 10/08/2025 | $204.00 | $202.92 (-0.53%) | $205.47 | $200.60 | 880.60 K | $11.02 B |
| 10/07/2025 | $203.86 | $203.26 (-0.29%) | $206.89 | $202.40 | 1.15 M | $11.04 B |
| 10/06/2025 | $202.10 | $200.57 (-0.76%) | $204.20 | $199.77 | 854.42 K | $10.89 B |
| 10/03/2025 | $194.99 | $201.97 (3.58%) | $203.27 | $194.99 | 1.05 M | $10.97 B |
| 10/02/2025 | $191.64 | $194.25 (1.36%) | $196.53 | $190.80 | 808.41 K | $10.55 B |
| 10/01/2025 | $192.38 | $192.79 (0.21%) | $194.71 | $190.37 | 618.75 K | $10.47 B |
| 09/30/2025 | $192.93 | $191.36 (-0.81%) | $195.56 | $191.18 | 796.00 K | $10.39 B |
| 09/29/2025 | $192.00 | $192.95 (0.49%) | $193.87 | $189.45 | 720.30 K | $10.48 B |
| 09/26/2025 | $189.66 | $191.98 (1.22%) | $195.16 | $189.01 | 1.08 M | $10.42 B |
| 09/25/2025 | $188.85 | $189.30 (0.24%) | $190.50 | $185.19 | 1.68 M | $10.28 B |
| 09/24/2025 | $182.44 | $190.71 (4.53%) | $192.73 | $181.93 | 1.47 M | $10.36 B |
| 09/23/2025 | $181.87 | $182.56 (0.38%) | $185.32 | $181.87 | 974.49 K | $9.91 B |
| 09/22/2025 | $174.79 | $181.87 (4.05%) | $182.64 | $174.00 | 1.09 M | $9.88 B |
| 09/19/2025 | $179.00 | $175.14 (-2.16%) | $180.48 | $174.83 | 2.06 M | $9.51 B |
| 09/18/2025 | $177.16 | $179.71 (1.44%) | $180.95 | $176.25 | 733.01 K | $9.76 B |
| 09/17/2025 | $176.92 | $176.32 (-0.34%) | $181.20 | $175.68 | 980.86 K | $9.57 B |
| 09/16/2025 | $177.49 | $176.45 (-0.59%) | $178.44 | $174.37 | 861.72 K | $9.58 B |
| 09/15/2025 | $181.09 | $176.11 (-2.75%) | $181.66 | $174.72 | 947.71 K | $9.56 B |
| 09/12/2025 | $187.62 | $180.88 (-3.59%) | $189.48 | $180.38 | 1.01 M | $9.82 B |
| 09/11/2025 | $194.61 | $188.44 (-3.17%) | $197.79 | $187.20 | 1.54 M | $10.23 B |
| 09/10/2025 | $179.94 | $179.15 (-0.44%) | $181.59 | $175.01 | 1.08 M | $9.73 B |
| 09/09/2025 | $177.14 | $181.54 (2.48%) | $182.78 | $174.50 | 1.30 M | $9.86 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.
