5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-16.72%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
-26.32%
Molina Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $311.89 | $309.91 (-0.63%) | $314.97 | $306.66 | 565,322 | $17.99 B |
| 03/12/2025 | $321.20 | $314.97 (-1.94%) | $326.84 | $312.64 | 790,520 | $18.08 B |
| 03/11/2025 | $333.99 | $324.81 (-2.75%) | $335.69 | $323.18 | 723,600 | $18.64 B |
| 03/10/2025 | $328.36 | $333.27 (1.5%) | $338.33 | $327.05 | 821,671 | $19.13 B |
| 03/07/2025 | $321.78 | $327.33 (1.72%) | $335.67 | $321.25 | 1.06 M | $18.79 B |
| 03/06/2025 | $311.82 | $323.83 (3.85%) | $324.21 | $309.00 | 844,009 | $18.59 B |
| 03/05/2025 | $309.29 | $311.89 (0.84%) | $315.64 | $307.57 | 874,936 | $17.90 B |
| 03/04/2025 | $302.06 | $306.49 (1.47%) | $314.08 | $302.06 | 988,000 | $17.59 B |
| 03/03/2025 | $302.81 | $302.84 (0.01%) | $305.51 | $299.88 | 845,250 | $17.38 B |
| 02/28/2025 | $290.49 | $301.12 (3.66%) | $302.92 | $290.49 | 1.19 M | $17.28 B |
| 02/27/2025 | $290.20 | $292.98 (0.96%) | $302.00 | $289.99 | 1.15 M | $16.82 B |
| 02/26/2025 | $302.36 | $284.71 (-5.84%) | $304.25 | $278.15 | 1.50 M | $16.34 B |
| 02/25/2025 | $285.00 | $305.97 (7.36%) | $307.46 | $285.00 | 1.07 M | $17.56 B |
| 02/24/2025 | $282.58 | $287.42 (1.71%) | $293.98 | $279.52 | 779,600 | $16.50 B |
| 02/21/2025 | $282.57 | $283.81 (0.44%) | $295.00 | $282.07 | 1.06 M | $16.29 B |
| 02/20/2025 | $286.79 | $291.46 (1.63%) | $300.51 | $286.44 | 1.10 M | $16.73 B |
| 02/19/2025 | $268.60 | $286.79 (6.77%) | $287.34 | $267.97 | 1.28 M | $16.46 B |
| 02/18/2025 | $270.61 | $268.56 (-0.76%) | $274.06 | $265.42 | 750,047 | $15.42 B |
| 02/14/2025 | $271.75 | $272.28 (0.2%) | $275.33 | $269.99 | 640,913 | $15.38 B |
| 02/13/2025 | $268.03 | $270.67 (0.98%) | $271.76 | $262.32 | 663,515 | $15.29 B |
| 02/12/2025 | $273.67 | $266.57 (-2.59%) | $284.87 | $266.20 | 949,318 | $15.06 B |
| 02/11/2025 | $286.69 | $273.06 (-4.75%) | $286.69 | $272.40 | 926,148 | $15.43 B |
| 02/10/2025 | $285.00 | $286.42 (0.5%) | $287.74 | $281.00 | 782,521 | $16.18 B |
| 02/07/2025 | $286.30 | $283.97 (-0.81%) | $291.46 | $278.30 | 792,091 | $16.04 B |
| 02/06/2025 | $287.09 | $285.01 (-0.72%) | $302.77 | $281.40 | 1.52 M | $16.10 B |
| 02/05/2025 | $311.91 | $317.01 (1.64%) | $318.04 | $304.06 | 809,100 | $17.91 B |
| 02/04/2025 | $317.67 | $315.41 (-0.71%) | $327.29 | $313.43 | 800,184 | $17.82 B |
| 02/03/2025 | $308.72 | $325.36 (5.39%) | $327.41 | $307.88 | 969,730 | $18.38 B |
| 01/31/2025 | $311.81 | $310.41 (-0.45%) | $315.60 | $309.62 | 404,700 | $17.88 B |
| 01/30/2025 | $303.06 | $312.89 (3.24%) | $313.78 | $303.06 | 423,227 | $18.02 B |
| 01/29/2025 | $307.67 | $304.28 (-1.1%) | $308.17 | $301.55 | 679,200 | $17.53 B |
| 01/28/2025 | $310.93 | $307.42 (-1.13%) | $313.70 | $300.00 | 926,700 | $17.71 B |
| 01/27/2025 | $308.53 | $311.88 (1.09%) | $317.37 | $308.00 | 437,601 | $17.96 B |
| 01/24/2025 | $302.32 | $304.33 (0.66%) | $306.11 | $300.54 | 391,623 | $17.53 B |
| 01/23/2025 | $307.55 | $306.36 (-0.39%) | $314.99 | $302.37 | 599,886 | $17.65 B |
| 01/22/2025 | $294.40 | $302.67 (2.81%) | $304.31 | $291.29 | 491,003 | $17.43 B |
| 01/21/2025 | $288.87 | $297.44 (2.97%) | $297.56 | $288.08 | 714,122 | $17.13 B |
| 01/17/2025 | $283.14 | $286.21 (1.08%) | $286.87 | $280.00 | 838,874 | $16.49 B |
| 01/16/2025 | $285.00 | $282.60 (-0.84%) | $288.70 | $281.48 | 833,629 | $16.28 B |
| 01/15/2025 | $293.09 | $288.18 (-1.68%) | $294.52 | $286.69 | 709,856 | $16.60 B |
| 01/14/2025 | $292.27 | $294.03 (0.6%) | $294.35 | $289.76 | 330,740 | $16.94 B |
| 01/13/2025 | $291.45 | $294.45 (1.03%) | $295.48 | $288.95 | 485,746 | $16.96 B |
| 01/10/2025 | $298.05 | $286.08 (-4.02%) | $301.01 | $273.89 | 722,826 | $16.48 B |
| 01/08/2025 | $296.64 | $298.99 (0.79%) | $299.70 | $294.08 | 319,511 | $17.22 B |
| 01/07/2025 | $298.53 | $296.48 (-0.69%) | $301.45 | $295.06 | 289,500 | $17.08 B |
| 01/06/2025 | $293.95 | $298.31 (1.48%) | $302.48 | $292.33 | 361,537 | $17.18 B |
| 01/03/2025 | $287.78 | $294.49 (2.33%) | $296.13 | $286.85 | 402,800 | $16.96 B |
| 01/02/2025 | $295.01 | $287.24 (-2.63%) | $297.10 | $286.66 | 341,930 | $16.55 B |
| 12/31/2024 | $291.02 | $291.05 (0.01%) | $294.34 | $289.87 | 300,542 | $16.76 B |
| 12/30/2024 | $290.11 | $289.38 (-0.25%) | $290.88 | $286.85 | 231,209 | $16.67 B |
| 12/27/2024 | $293.18 | $292.18 (-0.34%) | $295.94 | $291.32 | 272,151 | $16.83 B |
| 12/26/2024 | $290.31 | $294.18 (1.33%) | $297.39 | $290.31 | 318,900 | $16.94 B |
| 12/24/2024 | $292.34 | $295.19 (0.97%) | $295.60 | $290.51 | 130,900 | $17.00 B |
| 12/23/2024 | $294.97 | $294.50 (-0.16%) | $295.81 | $291.00 | 434,423 | $16.96 B |
| 12/20/2024 | $294.47 | $294.73 (0.09%) | $299.70 | $293.27 | 1.52 M | $16.98 B |
| 12/19/2024 | $294.83 | $293.52 (-0.44%) | $296.78 | $289.95 | 823,250 | $16.91 B |
| 12/18/2024 | $293.43 | $296.59 (1.08%) | $298.96 | $291.29 | 886,166 | $17.08 B |
| 12/17/2024 | $293.88 | $291.78 (-0.71%) | $298.69 | $290.57 | 667,000 | $16.81 B |
| 12/16/2024 | $301.97 | $295.48 (-2.15%) | $303.61 | $293.95 | 723,145 | $17.02 B |
| 12/13/2024 | $299.26 | $303.02 (1.26%) | $305.96 | $296.71 | 520,562 | $17.45 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.
