Skip to main content
MOH logo

Molina Healthcare, Inc.

MOHNYSEHealthcareHealthcare Plans

$209.15Today:- (-)1Y +34.56%

As of Oct 23, 2026 close

Market cap
$10.73B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$121.06$244.89
Volume (live)
-
Avg. volume (3M)
759.43K

Molina Healthcare (MOH) Historical Stock Prices

Analyze Molina Healthcare (MOH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Molina Healthcare (MOH) Interactive Price Chart

Interactive historical price chart showing Molina Healthcare stock price movements and trends across multiple time periods.

Loading chart...

MOH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MOH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026213.22220.00206.38209.15209.151.27M
Oct 22, 2026211.68226.00206.70216.64216.641.79M
Oct 21, 2026221.00221.68211.66214.90214.901.04M
Oct 20, 2026212.34221.63211.63219.72219.72918.42K
Oct 19, 2026207.37212.62206.44210.20210.20578.25K
Oct 16, 2026214.05214.30205.93207.36207.36672.95K
Oct 15, 2026210.39214.28208.00212.50212.50769.04K
Oct 14, 2026210.15216.93207.58209.19209.191.21M
Oct 13, 2026207.79215.50202.18209.50209.501.02M
Oct 12, 2026197.99207.89196.22204.36204.36695.83K
Oct 9, 2026197.69203.67193.32196.93196.93504.30K
Oct 8, 2026194.22196.99191.38195.76195.76785.22K
Oct 7, 2026194.09198.24192.41194.82194.82747.46K
Oct 6, 2026194.66196.79191.58195.17195.17465.27K
Oct 5, 2026190.25195.54187.93194.05194.05896.29K
Oct 2, 2026181.52190.15178.00189.54189.54624.99K
Oct 1, 2026189.09190.24179.71180.85180.851.05M
Sep 30, 2026188.62190.33186.24189.10189.10510.87K
Sep 29, 2026188.00189.59185.82189.38189.38660.61K
Sep 28, 2026191.00192.05187.16189.64189.64553.72K
Sep 25, 2026193.59195.81189.32190.86190.86676.18K
Sep 24, 2026190.13194.74188.02193.31193.31558.25K
Sep 23, 2026190.45191.98185.79189.37189.37645.78K
Sep 22, 2026199.37199.77190.44191.19191.19523.91K
Sep 21, 2026201.00202.79197.06197.80197.80634.58K
Sep 18, 2026205.46205.79200.58200.79200.79835.42K
Sep 17, 2026203.00209.43202.22205.09205.09505.92K
Sep 16, 2026207.01208.00201.66202.22202.22528.50K
Sep 15, 2026211.33212.95206.73206.99206.99444.86K
Sep 14, 2026206.00214.36206.00214.07214.07675.14K
Sep 11, 2026202.32204.77199.53204.23204.23496.51K
Sep 10, 2026196.19207.50196.19200.28200.281.00M
Sep 9, 2026196.97198.16188.40194.13194.13735.30K
Sep 8, 2026198.48198.66195.16196.30196.30395.77K
Sep 4, 2026201.07202.47199.68200.80200.80256.88K
Sep 3, 2026203.40206.76200.60202.91202.91383.62K
Sep 2, 2026203.27207.00202.01202.62202.62432.71K
Sep 1, 2026199.50205.67198.35203.06203.06618.44K
Aug 31, 2026200.20203.71197.47198.77198.771.03M
Aug 28, 2026199.71201.97196.75200.00200.00967.15K
Aug 27, 2026200.28203.66198.00198.75198.75423.69K
Aug 26, 2026199.34207.92199.34202.43202.43413.40K
Aug 25, 2026198.65200.95196.50199.63199.63563.05K
Aug 24, 2026200.44204.84198.19198.50198.50555.90K
Aug 21, 2026197.49203.47197.49200.29200.29758.21K
Aug 20, 2026200.13202.47196.80196.94196.94551.48K
Aug 19, 2026204.01206.09199.69201.17201.17457.07K
Aug 18, 2026203.16207.86203.16203.61203.61528.04K
Aug 17, 2026209.34210.53202.16203.06203.06617.81K
Aug 14, 2026205.82214.83205.68212.43212.43593.52K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.