The highest closing price for Molina Healthcare (MOH) last month was $192.95, on Monday. It was up 5.5% for the month. The latest price is $194.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $192.93 | $195.56 | $191.18 | $191.36 | 796,000 |
September 29 2025 | $192.00 | $193.87 | $189.45 | $192.95 | 720,200 |
September 26 2025 | $189.66 | $195.16 | $189.01 | $191.98 | 1,079,600 |
September 25 2025 | $188.85 | $190.50 | $185.19 | $189.30 | 1,681,300 |
September 24 2025 | $182.44 | $192.73 | $181.93 | $190.71 | 1,473,400 |
September 23 2025 | $181.87 | $185.32 | $181.87 | $182.56 | 974,400 |
September 22 2025 | $174.79 | $182.64 | $174.00 | $181.87 | 1,089,400 |
September 19 2025 | $179.00 | $180.48 | $174.83 | $175.14 | 2,064,300 |
September 18 2025 | $177.16 | $180.95 | $176.25 | $179.71 | 733,000 |
September 17 2025 | $176.92 | $181.20 | $175.68 | $176.32 | 980,800 |
September 16 2025 | $177.49 | $178.44 | $174.37 | $176.45 | 861,600 |
September 15 2025 | $181.09 | $181.66 | $174.72 | $176.11 | 947,700 |
September 12 2025 | $187.62 | $189.48 | $180.38 | $180.88 | 1,011,300 |
September 11 2025 | $194.61 | $197.79 | $187.20 | $188.44 | 1,540,500 |
September 10 2025 | $179.94 | $181.59 | $175.01 | $179.15 | 1,083,400 |
September 09 2025 | $177.14 | $182.78 | $174.50 | $181.54 | 1,295,900 |
September 08 2025 | $175.47 | $175.59 | $171.57 | $175.55 | 1,257,500 |
September 05 2025 | $170.73 | $175.46 | $169.54 | $174.65 | 1,294,900 |
September 04 2025 | $170.00 | $172.50 | $166.46 | $170.83 | 2,113,500 |
September 03 2025 | $182.14 | $184.00 | $176.60 | $177.04 | 1,405,000 |
September 02 2025 | $181.31 | $184.83 | $180.29 | $183.25 | 1,513,400 |
Daily pricing data for Molina Healthcare dates back to 7/2/2003, and may be incomplete.
