MOH
Molina Healthcar (MOH)
NYSE
$203.44+$3.15 (+1.57%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $10.5B
    Market Cap
  • 14.82%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -11.59%
    Low Price$191.36
    High Price$212.43
  • 3 Months
    +10.50%
    Low Price$173.60
    High Price$242.88
  • 1 Year
    +14.82%
    Low Price$122.65
    High Price$242.88
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
197.49
203.47
197.49
200.29
+1.70%
759,559
08/20/2026
200.13
202.47
196.80
196.94
-2.10%
553,753
08/19/2026
204.01
206.09
199.70
201.17
-1.20%
461,651
08/18/2026
203.16
207.86
203.16
203.61
+0.27%
531,025
08/17/2026
209.34
210.53
202.16
203.06
-4.41%
618,003
08/14/2026
205.83
214.83
205.68
212.43
+3.27%
594,589
08/13/2026
207.59
209.10
203.95
205.71
-0.17%
675,199
08/12/2026
195.20
206.15
195.20
206.06
+5.92%
833,454
08/11/2026
200.83
202.00
194.08
194.54
-2.16%
345,755
08/10/2026
197.05
201.10
196.79
198.84
+1.22%
339,810
08/07/2026
190.81
197.18
189.96
196.45
+2.38%
438,175
08/06/2026
195.95
196.50
190.94
191.88
-1.67%
659,730
08/05/2026
190.46
196.79
187.43
195.14
+1.98%
648,181
08/04/2026
195.00
195.09
190.00
191.36
-1.75%
582,998
08/03/2026
194.53
198.93
194.33
194.77
-0.43%
664,157
07/31/2026
194.70
196.77
192.83
195.62
+0.47%
680,654
07/30/2026
196.67
199.13
192.35
194.70
-2.17%
908,341
07/29/2026
199.56
203.70
198.52
199.02
-0.66%
1,068,224
07/28/2026
193.00
202.12
186.05
200.34
+0.43%
1,540,181
07/27/2026
197.92
204.81
195.01
199.48
+0.98%
1,153,140
07/24/2026
198.33
200.26
193.29
197.55
-1.37%
1,342,339
07/23/2026
217.99
219.50
192.29
200.29
-9.67%
3,078,630
07/22/2026
228.00
229.99
218.95
221.74
-2.12%
2,187,247
07/22/2026
$1.51 Earnings
07/21/2026
228.75
233.27
225.04
226.54
-1.38%
9,666,695
07/20/2026
225.99
232.42
224.03
229.71
+1.93%
832,981
07/17/2026
223.61
226.66
219.60
225.37
+0.24%
1,139,377
07/16/2026
238.66
243.11
224.49
224.82
-3.66%
1,042,623
07/15/2026
235.01
235.53
226.67
233.36
-3.39%
1,320,484
07/14/2026
244.89
244.89
236.70
241.56
-0.54%
1,338,910
07/13/2026
235.62
243.77
233.00
242.88
+4.10%
981,340
07/10/2026
233.41
235.99
229.28
233.31
+0.53%
688,139
07/09/2026
231.60
236.99
229.00
232.09
+0.50%
691,741
07/08/2026
230.44
243.50
226.52
230.94
-0.84%
1,055,875
07/07/2026
229.59
236.89
227.42
232.90
+2.28%
947,620
07/06/2026
229.21
229.25
223.24
227.70
-0.94%
823,347
07/02/2026
233.41
236.26
225.36
229.87
-1.15%
775,159
07/01/2026
231.00
234.34
226.78
232.55
+1.68%
932,979
06/30/2026
229.32
231.00
225.00
228.70
-0.37%
1,107,526
06/29/2026
228.57
229.80
222.01
229.54
-0.09%
1,128,735
06/26/2026
214.47
230.20
214.37
229.74
+6.34%
2,622,628
06/25/2026
203.69
217.55
203.69
216.04
+7.26%
1,801,694
06/24/2026
197.00
204.54
192.50
201.42
+2.47%
1,072,151
06/23/2026
196.17
197.93
193.49
196.56
-0.44%
850,321
06/22/2026
195.00
201.04
195.00
197.42
+1.05%
887,365
06/18/2026
197.61
198.36
193.86
195.37
-0.08%
1,029,705
06/17/2026
199.79
202.30
195.00
195.53
-2.34%
866,698
06/16/2026
202.01
204.66
199.73
200.21
-0.82%
710,945
06/15/2026
198.00
201.91
194.05
201.87
+0.79%
879,545
06/12/2026
193.17
202.81
192.89
200.28
+3.66%
1,187,750
06/11/2026
198.72
198.72
190.21
193.20
-2.37%
1,144,937
06/10/2026
202.98
204.45
193.33
197.89
-2.55%
1,087,150
06/09/2026
198.94
204.95
198.86
203.06
+2.34%
1,228,597
06/08/2026
190.40
199.00
190.39
198.41
+3.96%
1,023,597
06/05/2026
193.86
195.74
190.00
190.86
-1.01%
664,892
06/04/2026
189.42
194.53
189.42
192.81
+4.32%
1,004,593
06/03/2026
182.10
186.68
180.29
184.82
+2.76%
793,205
06/02/2026
183.00
183.00
175.76
179.86
-1.85%
899,831
06/01/2026
173.51
184.00
173.16
183.25
+5.56%
910,120
05/29/2026
178.44
178.44
172.94
173.60
-2.48%
1,079,518
05/28/2026
177.50
179.17
176.07
178.02
+0.08%
881,461
05/27/2026
177.62
180.83
177.00
177.87
+0.95%
1,241,859
05/26/2026
177.38
178.97
172.71
176.20
-4.31%
1,275,732
05/22/2026
182.41
184.82
180.86
184.14
+1.59%
542,594
05/21/2026
181.44
181.44
176.49
181.26
-0.54%
726,312
05/20/2026
184.88
186.42
179.13
182.24
-1.16%
947,767
05/19/2026
183.97
188.45
180.86
184.38
-0.27%
853,389
05/18/2026
183.87
185.89
179.53
184.88
-0.06%
963,136
05/15/2026
187.61
189.94
183.84
184.99
-0.97%
879,077
05/14/2026
191.55
192.59
185.40
186.80
-2.69%
719,143
05/13/2026
190.76
194.22
188.55
191.97
+0.20%
639,275
05/12/2026
185.68
193.94
184.28
191.58
+3.45%
956,960
05/11/2026
187.05
188.99
179.33
185.19
-0.40%
1,038,861
05/08/2026
193.02
194.72
177.65
185.94
-3.08%
1,540,603
05/07/2026
195.54
200.55
190.75
191.85
-2.83%
738,840
05/06/2026
192.54
198.52
191.65
197.44
+2.74%
784,455
05/05/2026
194.55
196.95
191.93
192.17
-1.72%
1,138,992
05/04/2026
192.40
196.72
191.85
195.53
+1.47%
745,504
05/01/2026
195.05
195.25
190.41
192.70
-0.99%
1,081,496
04/30/2026
194.97
197.72
192.70
194.62
-0.95%
1,320,231
04/29/2026
189.96
198.42
188.78
196.49
+5.95%
1,749,970
04/28/2026
180.29
189.99
179.76
185.46
+3.48%
2,149,173
04/27/2026
177.96
180.30
172.82
179.22
+1.86%
1,494,000
04/24/2026
175.12
176.11
167.67
175.94
+0.71%
1,774,383
04/23/2026
164.76
177.87
163.23
174.70
+14.18%
3,554,931
04/22/2026
153.38
155.71
151.21
153.00
+1.32%
2,675,176
04/22/2026
$2.35 Earnings
04/21/2026
155.67
157.31
150.58
151.00
+0.59%
1,375,131
04/20/2026
147.23
151.75
146.89
150.12
+0.77%
862,656
04/17/2026
148.70
151.00
146.15
148.97
+0.07%
994,748
04/16/2026
147.30
149.99
145.49
148.87
+1.41%
1,017,249
04/15/2026
147.50
148.37
143.39
146.80
-0.48%
1,478,327
04/14/2026
150.50
152.45
147.48
147.51
-1.65%
673,211
04/13/2026
146.38
150.68
142.62
149.98
+2.81%
1,090,117
04/10/2026
144.97
147.50
144.26
145.88
+0.57%
759,018
04/09/2026
147.18
149.04
143.60
145.05
-1.69%
697,843
04/08/2026
143.00
147.61
141.13
147.55
+4.25%
1,231,897
04/07/2026
147.75
148.00
138.66
141.53
-1.28%
1,550,510
04/06/2026
140.19
145.05
140.12
143.36
+2.86%
993,212
04/02/2026
136.18
140.50
134.07
139.38
+2.62%
1,283,659