Molina Healthcare (MOH) went public on July 2, 2003, when it opened at a split-adjusted price of $14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $174.00 | $188.55 | $171.25 | $181.50 | 8,585,194 |
December 2025 | $148.22 | $176.72 | $142.28 | $173.54 | 30,429,845 |
November 2025 | $152.50 | $153.49 | $133.40 | $148.26 | 38,188,200 |
October 2025 | $192.38 | $206.89 | $147.75 | $153.06 | 37,249,600 |
September 2025 | $181.31 | $197.79 | $166.46 | $191.36 | 25,917,800 |
August 2025 | $159.31 | $181.11 | $151.95 | $180.83 | 31,984,300 |
July 2025 | $296.54 | $311.52 | $155.53 | $157.87 | 47,246,700 |
June 2025 | $301.98 | $303.98 | $286.69 | $297.90 | 11,613,000 |
May 2025 | $324.56 | $333.00 | $291.20 | $305.04 | 12,429,958 |
April 2025 | $331.01 | $359.97 | $299.65 | $327.01 | 19,499,409 |
March 2025 | $302.81 | $338.33 | $299.88 | $329.39 | 14,436,074 |
February 2025 | $308.72 | $327.41 | $262.32 | $301.12 | 18,733,053 |
January 2025 | $295.01 | $317.37 | $273.89 | $310.41 | 10,704,895 |
December 2024 | $299.58 | $316.86 | $286.85 | $291.05 | 12,957,614 |
November 2024 | $321.77 | $342.52 | $281.95 | $297.90 | 14,560,623 |
October 2024 | $345.89 | $347.02 | $272.69 | $321.22 | 18,743,860 |
September 2024 | $350.31 | $365.23 | $321.64 | $344.56 | 10,196,144 |
August 2024 | $343.86 | $354.27 | $328.77 | $349.79 | 10,438,155 |
July 2024 | $297.74 | $351.47 | $282.96 | $341.27 | 18,464,893 |
June 2024 | $312.01 | $316.74 | $294.53 | $297.30 | 9,336,978 |
May 2024 | $341.44 | $355.67 | $297.47 | $314.58 | 10,900,543 |
April 2024 | $408.90 | $409.07 | $336.87 | $342.10 | 9,930,313 |
March 2024 | $392.29 | $423.92 | $380.78 | $410.83 | 7,104,227 |
February 2024 | $354.67 | $410.00 | $346.35 | $393.91 | 7,978,163 |
January 2024 | $362.37 | $391.21 | $348.29 | $356.44 | 8,436,381 |
