Molina Healthcare Inc (MOH) Historical Stock Data
164.84 ↑1.37 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOH is up 0.30% a day on average. There have been 18 days where Molina Healthcare Inc closed green and 12 days where MOH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 163.16 | 164.84 | ↑$1.68 (1.03%) | 162.19 | 165.04 | 589.26K |
| 2025-12-24 | 164.09 | 163.47 | ↓$0.62 (-0.38%) | 162.70 | 164.81 | 435.60K |
| 2025-12-23 | 162.89 | 164.02 | ↑$1.13 (0.69%) | 162.07 | 165.29 | 796.15K |
| 2025-12-22 | 163.50 | 163.68 | ↑$0.18 (0.11%) | 160.98 | 165.74 | 748.38K |
| 2025-12-19 | 162.41 | 163.69 | ↑$1.28 (0.79%) | 161.47 | 166.09 | 1.34M |
| 2025-12-18 | 160.77 | 162.72 | ↑$1.95 (1.21%) | 159.61 | 164.02 | 1.29M |
| 2025-12-17 | 160.77 | 162.30 | ↑$1.53 (0.95%) | 157.20 | 163.96 | 2.13M |
| 2025-12-16 | 166.30 | 160.88 | ↓$5.42 (-3.26%) | 159.66 | 167.78 | 1.20M |
| 2025-12-15 | 170.67 | 166.50 | ↓$4.17 (-2.44%) | 165.17 | 171.33 | 1.18M |
| 2025-12-12 | 168.36 | 168.50 | ↑$0.14 (0.08%) | 166.44 | 171.81 | 1.78M |
| 2025-12-11 | 159.38 | 166.90 | ↑$7.52 (4.72%) | 159.00 | 171.00 | 1.53M |
| 2025-12-10 | 156.59 | 160.52 | ↑$3.93 (2.51%) | 155.77 | 160.88 | 1M |
| 2025-12-09 | 156.91 | 156.88 | ↓$0.03 (-0.02%) | 153.68 | 159.07 | 1.37M |
| 2025-12-08 | 152.63 | 155.51 | ↑$2.88 (1.89%) | 152.10 | 156.11 | 1.90M |
| 2025-12-05 | 150.66 | 151.86 | ↑$1.20 (0.80%) | 149.49 | 151.97 | 788.12K |
| 2025-12-04 | 148.50 | 150.57 | ↑$2.07 (1.39%) | 148.41 | 150.62 | 0.90M |
| 2025-12-03 | 146.38 | 149.09 | ↑$2.71 (1.85%) | 145.76 | 151.00 | 1.15M |
| 2025-12-02 | 144.50 | 145.97 | ↑$1.47 (1.02%) | 142.28 | 146.24 | 1.84M |
| 2025-12-01 | 148.22 | 145.00 | ↓$3.22 (-2.17%) | 144.95 | 148.60 | 1.62M |
| 2025-11-28 | 149.01 | 148.26 | ↓$0.75 (-0.50%) | 147.55 | 149.36 | 484.54K |
| 2025-11-26 | 146.50 | 148.33 | ↑$1.83 (1.25%) | 144.77 | 148.67 | 1.24M |
| 2025-11-25 | 145.41 | 146.77 | ↑$1.36 (0.94%) | 145.40 | 151.00 | 1.60M |
| 2025-11-24 | 150.00 | 145.30 | ↓$4.70 (-3.13%) | 141.48 | 151.31 | 6.93M |
| 2025-11-21 | 134.99 | 141.56 | ↑$6.57 (4.87%) | 133.70 | 143.68 | 2.31M |
| 2025-11-20 | 138.40 | 134.51 | ↓$3.89 (-2.81%) | 133.41 | 138.84 | 1.54M |
| 2025-11-19 | 142.12 | 138.12 | ↓$4.00 (-2.81%) | 137.04 | 142.46 | 2.14M |
| 2025-11-18 | 137.26 | 141.19 | ↑$3.93 (2.86%) | 133.73 | 141.88 | 2.21M |
| 2025-11-17 | 137.51 | 136.79 | ↓$0.72 (-0.52%) | 136.60 | 141.43 | 1.72M |
| 2025-11-14 | 138.60 | 137.54 | ↓$1.06 (-0.76%) | 136.51 | 138.64 | 1.11M |
| 2025-11-13 | 140.11 | 138.48 | ↓$1.63 (-1.16%) | 138.26 | 141.80 | 1.56M |
Create an account or log in to view more rows.
$MOH I'm not afraid.
I'm long
And I'm strong..........
$MOH the price is wrong
$MOH call the SEC
$MOH ADDING MORE…
$MOH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MOH Buying more
$MOH Was last two days consolidation??
$MOH if your selling dont regret it later
$MOH let's gooooooo
$MOH green shoots