5 DAY PERFORMANCE
+6.72%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
+12.23%
6 MONTH PERFORMANCE
+54.89%
YEAR-TO-DATE PERFORMANCE
+20.81%
1 YEAR PERFORMANCE
+31.33%
Molina Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $205.83 | $209.65 (1.86%) | $210.00 | $205.68 | 45.29 K | |
| 08/13/2026 | $207.59 | $205.71 (-0.91%) | $209.10 | $203.95 | 675.20 K | $10.55 B |
| 08/12/2026 | $195.20 | $206.06 (5.56%) | $206.15 | $195.20 | 833.45 K | $10.57 B |
| 08/11/2026 | $200.83 | $194.54 (-3.13%) | $202.00 | $194.08 | 345.80 K | $9.98 B |
| 08/10/2026 | $197.05 | $198.84 (0.91%) | $201.10 | $196.79 | 338.12 K | $10.20 B |
| 08/07/2026 | $190.81 | $196.45 (2.96%) | $197.18 | $189.96 | 438.17 K | $10.08 B |
| 08/06/2026 | $195.95 | $191.88 (-2.08%) | $196.50 | $190.94 | 658.60 K | $9.84 B |
| 08/05/2026 | $190.46 | $195.14 (2.46%) | $196.79 | $187.43 | 645.91 K | $10.01 B |
| 08/04/2026 | $195.00 | $191.36 (-1.87%) | $195.09 | $190.00 | 583.00 K | $9.82 B |
| 08/03/2026 | $194.53 | $194.77 (0.12%) | $198.93 | $194.33 | 664.20 K | $9.99 B |
| 07/31/2026 | $194.70 | $195.62 (0.47%) | $196.77 | $192.83 | 680.65 K | $10.04 B |
| 07/30/2026 | $196.67 | $194.70 (-1%) | $199.13 | $192.35 | 908.34 K | $9.99 B |
| 07/29/2026 | $199.56 | $199.02 (-0.27%) | $203.70 | $198.52 | 1.07 M | $10.21 B |
| 07/28/2026 | $193.00 | $200.34 (3.8%) | $202.12 | $186.05 | 1.54 M | $10.28 B |
| 07/27/2026 | $197.92 | $199.48 (0.79%) | $204.81 | $195.01 | 1.15 M | $10.23 B |
| 07/24/2026 | $198.33 | $197.55 (-0.39%) | $200.26 | $193.29 | 1.34 M | $10.13 B |
| 07/23/2026 | $217.99 | $200.29 (-8.12%) | $219.50 | $192.29 | 3.08 M | $10.27 B |
| 07/22/2026 | $228.00 | $221.74 (-2.75%) | $229.99 | $218.95 | 2.19 M | $11.38 B |
| 07/21/2026 | $228.75 | $226.54 (-0.97%) | $233.27 | $225.04 | 9.67 M | $11.62 B |
| 07/20/2026 | $225.99 | $229.71 (1.65%) | $232.42 | $224.03 | 833.00 K | $11.78 B |
| 07/17/2026 | $223.61 | $225.37 (0.79%) | $226.66 | $219.60 | 1.14 M | $11.49 B |
| 07/16/2026 | $238.66 | $224.82 (-5.8%) | $243.11 | $224.49 | 1.04 M | $11.47 B |
| 07/15/2026 | $235.01 | $233.36 (-0.7%) | $235.53 | $226.67 | 1.32 M | $11.90 B |
| 07/14/2026 | $244.89 | $241.56 (-1.36%) | $244.89 | $236.70 | 1.34 M | $12.32 B |
| 07/13/2026 | $235.62 | $242.88 (3.08%) | $243.77 | $233.00 | 981.35 K | $12.39 B |
| 07/10/2026 | $233.41 | $233.31 (-0.04%) | $235.99 | $229.28 | 688.14 K | $11.90 B |
| 07/09/2026 | $231.60 | $232.09 (0.21%) | $236.99 | $229.00 | 688.20 K | $11.84 B |
| 07/08/2026 | $230.44 | $230.94 (0.22%) | $243.50 | $226.52 | 1.06 M | $11.78 B |
| 07/07/2026 | $229.59 | $232.90 (1.44%) | $236.89 | $227.42 | 947.62 K | $11.88 B |
| 07/06/2026 | $229.21 | $227.70 (-0.66%) | $229.25 | $223.24 | 823.35 K | $11.61 B |
| 07/02/2026 | $233.41 | $229.87 (-1.52%) | $236.26 | $225.36 | 770.22 K | $11.72 B |
| 07/01/2026 | $231.00 | $232.55 (0.67%) | $234.34 | $226.78 | 934.16 K | $11.86 B |
| 06/30/2026 | $229.32 | $228.70 (-0.27%) | $231.00 | $225.00 | 1.11 M | $11.66 B |
| 06/29/2026 | $228.57 | $229.54 (0.42%) | $229.80 | $222.01 | 1.13 M | $11.71 B |
| 06/26/2026 | $214.47 | $229.74 (7.12%) | $230.20 | $214.37 | 2.62 M | $11.72 B |
| 06/25/2026 | $203.69 | $216.04 (6.06%) | $217.55 | $203.69 | 1.80 M | $11.02 B |
| 06/24/2026 | $197.00 | $201.47 (2.27%) | $204.54 | $192.50 | 1.07 M | $10.27 B |
| 06/23/2026 | $196.17 | $196.56 (0.2%) | $197.93 | $193.49 | 850.32 K | $10.02 B |
| 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 |
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.
