MOH
Molina Healthcare, Inc. NYQ · MOH
$225.37
+0.55
(+0.24%)
Neutral · +0.23σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MOH crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $223.61 | $226.66 | $219.60 | $225.37 | 1.1M |
| 2026-07-16 | $238.66 | $243.11 | $224.49 | $224.82 | 1.0M |
| 2026-07-15 | $235.01 | $235.53 | $226.67 | $233.36 | 1.3M |
| 2026-07-14 | $244.89 | $244.89 | $236.70 | $241.56 | 1.3M |
| 2026-07-13 | $235.62 | $243.77 | $233.00 | $242.88 | 1.0M |
| 2026-07-10 | $233.41 | $235.99 | $229.28 | $233.31 | 0.7M |
| 2026-07-09 | $231.60 | $236.99 | $229.00 | $232.09 | 0.7M |
| 2026-07-08 | $230.44 | $243.50 | $226.52 | $230.94 | 1.1M |
| 2026-07-07 | $229.59 | $236.89 | $227.42 | $232.90 | 0.9M |
| 2026-07-06 | $229.21 | $229.25 | $223.24 | $227.70 | 0.8M |
| 2026-07-02 | $233.41 | $236.26 | $225.36 | $229.87 | 0.8M |
| 2026-07-01 | $231.00 | $234.34 | $226.78 | $232.55 | 0.9M |
| 2026-06-30 | $229.32 | $231.00 | $225.00 | $228.70 | 1.1M |
| 2026-06-29 | $228.57 | $229.80 | $222.01 | $229.54 | 1.1M |
| 2026-06-26 | $214.47 | $230.20 | $214.37 | $229.74 | 2.6M |
| 2026-06-25 | $203.69 | $217.55 | $203.69 | $216.04 | 1.8M |
| 2026-06-24 | $197.00 | $204.54 | $192.50 | $201.42 | 1.1M |
| 2026-06-23 | $196.17 | $197.93 | $193.49 | $196.56 | 0.9M |
| 2026-06-22 | $195.00 | $201.04 | $195.00 | $197.42 | 0.9M |
| 2026-06-18 | $197.61 | $198.36 | $193.86 | $195.37 | 1.0M |
| 2026-06-17 | $199.79 | $202.30 | $195.00 | $195.53 | 0.9M |
| 2026-06-16 | $202.01 | $204.66 | $199.73 | $200.21 | 0.7M |
| 2026-06-15 | $198.00 | $201.91 | $194.05 | $201.87 | 0.9M |
| 2026-06-12 | $193.17 | $202.81 | $192.89 | $200.28 | 1.2M |
| 2026-06-11 | $198.72 | $198.72 | $190.21 | $193.20 | 1.1M |
| 2026-06-10 | $202.98 | $204.45 | $193.33 | $197.89 | 1.1M |
| 2026-06-09 | $198.94 | $204.95 | $198.86 | $203.06 | 1.2M |
| 2026-06-08 | $190.40 | $199.00 | $190.39 | $198.41 | 1.0M |
| 2026-06-05 | $193.86 | $195.74 | $190.00 | $190.86 | 0.7M |
| 2026-06-04 | $189.42 | $194.53 | $189.42 | $192.81 | 1.0M |
| 2026-06-03 | $182.10 | $186.68 | $180.29 | $184.82 | 0.8M |
| 2026-06-02 | $183.00 | $183.00 | $175.76 | $179.86 | 0.9M |
| 2026-06-01 | $173.51 | $184.00 | $173.16 | $183.25 | 0.9M |
| 2026-05-29 | $178.44 | $178.44 | $172.94 | $173.60 | 1.1M |
| 2026-05-28 | $177.50 | $179.17 | $176.07 | $178.02 | 0.9M |
| 2026-05-27 | $177.62 | $180.83 | $177.00 | $177.87 | 1.2M |
| 2026-05-26 | $177.38 | $178.97 | $172.71 | $176.20 | 1.3M |
| 2026-05-22 | $182.41 | $184.82 | $180.86 | $184.14 | 0.5M |
| 2026-05-21 | $181.44 | $181.44 | $176.49 | $181.26 | 0.7M |
| 2026-05-20 | $184.88 | $186.42 | $179.13 | $182.24 | 0.9M |
| 2026-05-19 | $183.97 | $188.45 | $180.86 | $184.38 | 0.9M |
| 2026-05-18 | $183.87 | $185.89 | $179.53 | $184.88 | 1.0M |
| 2026-05-15 | $187.61 | $189.94 | $183.84 | $184.99 | 0.9M |
| 2026-05-14 | $191.55 | $192.59 | $185.40 | $186.80 | 0.7M |
| 2026-05-13 | $190.76 | $194.22 | $188.55 | $191.97 | 0.6M |
| 2026-05-12 | $185.68 | $193.94 | $184.28 | $191.58 | 1.0M |
| 2026-05-11 | $187.05 | $188.99 | $179.33 | $185.19 | 1.0M |
| 2026-05-08 | $193.02 | $194.72 | $177.65 | $185.94 | 1.5M |
| 2026-05-07 | $195.54 | $200.55 | $190.75 | $191.85 | 0.7M |
| 2026-05-06 | $192.54 | $198.52 | $191.65 | $197.44 | 0.8M |
| 2026-05-05 | $194.55 | $196.95 | $191.93 | $192.17 | 1.1M |
| 2026-05-04 | $192.40 | $196.72 | $191.85 | $195.53 | 0.7M |
| 2026-05-01 | $195.05 | $195.25 | $190.41 | $192.70 | 1.1M |
| 2026-04-30 | $194.97 | $197.72 | $192.70 | $194.62 | 1.3M |
| 2026-04-29 | $189.96 | $198.42 | $188.78 | $196.49 | 1.7M |
| 2026-04-28 | $180.29 | $189.99 | $179.76 | $185.46 | 2.1M |
| 2026-04-27 | $177.96 | $180.30 | $172.82 | $179.22 | 1.5M |
| 2026-04-24 | $175.12 | $176.11 | $167.67 | $175.94 | 1.8M |
| 2026-04-23 | $164.76 | $177.87 | $163.23 | $174.70 | 3.6M |
| 2026-04-22 | $153.38 | $155.71 | $151.21 | $153.00 | 2.7M |
| 2026-04-21 | $155.67 | $157.31 | $150.58 | $151.00 | 1.4M |
| 2026-04-20 | $147.23 | $151.75 | $146.89 | $150.12 | 0.9M |
| 2026-04-17 | $148.70 | $151.00 | $146.15 | $148.97 | 1.0M |
| 2026-04-16 | $147.30 | $149.99 | $145.49 | $148.87 | 1.0M |
| 2026-04-15 | $147.50 | $148.37 | $143.39 | $146.80 | 1.5M |
| 2026-04-14 | $150.50 | $152.45 | $147.48 | $147.51 | 0.7M |
| 2026-04-13 | $146.38 | $150.68 | $142.62 | $149.98 | 1.1M |
| 2026-04-10 | $144.97 | $147.50 | $144.26 | $145.88 | 0.8M |
| 2026-04-09 | $147.18 | $149.04 | $143.60 | $145.05 | 0.7M |
| 2026-04-08 | $143.00 | $147.61 | $141.13 | $147.55 | 1.2M |
| 2026-04-07 | $147.75 | $148.00 | $138.66 | $141.53 | 1.6M |
| 2026-04-06 | $140.19 | $145.05 | $140.12 | $143.36 | 1.0M |
| 2026-04-02 | $136.18 | $140.50 | $134.07 | $139.38 | 1.3M |
| 2026-04-01 | $133.02 | $138.83 | $131.50 | $135.82 | 1.1M |
| 2026-03-31 | $131.64 | $137.40 | $131.23 | $133.30 | 1.1M |
| 2026-03-30 | $135.55 | $135.55 | $131.20 | $131.47 | 0.9M |
| 2026-03-27 | $137.57 | $139.96 | $132.76 | $134.03 | 1.1M |
| 2026-03-26 | $137.89 | $141.00 | $137.75 | $138.80 | 1.0M |
| 2026-03-25 | $142.40 | $144.31 | $136.45 | $139.84 | 1.1M |
| 2026-03-24 | $136.34 | $142.17 | $132.88 | $141.74 | 1.6M |
| 2026-03-23 | $138.88 | $139.75 | $134.08 | $135.24 | 2.4M |
| 2026-03-20 | $139.83 | $142.10 | $138.40 | $139.41 | 14.4M |
| 2026-03-19 | $148.78 | $151.28 | $142.20 | $142.21 | 1.3M |
| 2026-03-18 | $143.00 | $149.25 | $141.07 | $148.63 | 1.3M |
| 2026-03-17 | $148.69 | $149.06 | $143.51 | $143.96 | 1.1M |
| 2026-03-16 | $149.51 | $150.74 | $146.13 | $146.49 | 1.9M |
| 2026-03-13 | $151.73 | $153.23 | $147.79 | $149.20 | 1.6M |
| 2026-03-12 | $145.24 | $151.25 | $144.23 | $149.19 | 1.8M |
| 2026-03-11 | $141.33 | $147.81 | $140.00 | $146.80 | 1.5M |
| 2026-03-10 | $146.53 | $146.53 | $137.61 | $141.32 | 1.6M |
| 2026-03-09 | $144.54 | $148.19 | $140.10 | $146.03 | 1.2M |
| 2026-03-06 | $149.11 | $149.12 | $144.46 | $144.47 | 1.4M |
| 2026-03-05 | $148.80 | $150.78 | $145.36 | $147.71 | 0.7M |
| 2026-03-04 | $144.00 | $151.33 | $144.00 | $150.04 | 0.9M |
| 2026-03-03 | $150.33 | $150.33 | $142.50 | $144.81 | 1.3M |
| 2026-03-02 | $151.63 | $152.77 | $148.76 | $152.42 | 1.2M |
| 2026-02-27 | $147.55 | $154.96 | $145.20 | $154.05 | 2.6M |
| 2026-02-26 | $145.96 | $148.87 | $143.77 | $146.36 | 1.4M |
| 2026-02-25 | $150.03 | $153.96 | $145.18 | $145.55 | 1.3M |
| 2026-02-24 | $157.73 | $158.59 | $146.81 | $148.31 | 1.8M |
| 2026-02-23 | $150.90 | $156.90 | $150.40 | $156.21 | 1.8M |
| 2026-02-20 | $145.93 | $151.09 | $142.07 | $151.00 | 2.0M |
| 2026-02-19 | $144.60 | $148.56 | $140.92 | $148.24 | 1.8M |
| 2026-02-18 | $135.45 | $143.11 | $134.09 | $142.61 | 2.0M |
| 2026-02-17 | $135.07 | $137.42 | $133.15 | $135.68 | 1.5M |
| 2026-02-13 | $128.38 | $135.38 | $128.38 | $135.35 | 1.5M |
| 2026-02-12 | $123.00 | $128.78 | $122.90 | $126.71 | 1.9M |
| 2026-02-11 | $124.94 | $126.50 | $121.06 | $122.65 | 2.5M |
| 2026-02-10 | $128.00 | $129.12 | $125.34 | $125.43 | 3.0M |
| 2026-02-09 | $132.00 | $135.94 | $123.71 | $127.53 | 4.7M |
| 2026-02-06 | $125.97 | $136.50 | $125.00 | $131.72 | 10.3M |
| 2026-02-05 | $176.63 | $180.59 | $176.32 | $176.84 | 2.4M |
| 2026-02-04 | $180.70 | $183.23 | $177.75 | $178.04 | 1.4M |
| 2026-02-03 | $181.49 | $185.40 | $179.13 | $181.40 | 1.0M |
| 2026-02-02 | $177.97 | $181.74 | $176.00 | $181.18 | 1.2M |
| 2026-01-30 | $183.38 | $185.90 | $176.88 | $179.59 | 1.6M |
| 2026-01-29 | $187.65 | $191.60 | $183.00 | $184.93 | 1.5M |
| 2026-01-28 | $179.90 | $187.81 | $179.81 | $187.00 | 1.7M |
| 2026-01-27 | $190.27 | $195.70 | $182.50 | $184.12 | 3.3M |
| 2026-01-26 | $201.10 | $203.00 | $199.27 | $201.05 | 1.3M |
| 2026-01-23 | $199.00 | $202.46 | $196.97 | $201.89 | 0.9M |
| 2026-01-22 | $193.41 | $199.00 | $193.41 | $198.75 | 1.1M |
| 2026-01-21 | $190.90 | $194.70 | $183.78 | $194.60 | 1.0M |
| 2026-01-20 | $189.99 | $193.92 | $186.81 | $191.27 | 1.3M |