tiprankstipranks
Trending News
More News >
Molina Healthcare (MOH)
NYSE:MOH
US Market
Advertisement

Molina Healthcare (MOH) Historical Prices

Compare
949 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
155.00
157.23
152.83
155.00
155.00
+1.77%
1,622,835
1.35
Aug 06, 2025
154.56
155.75
151.95
152.31
152.31
-1.89%
1,294,035
1.09
Aug 05, 2025
158.71
159.00
152.13
155.24
155.24
-1.84%
1,649,018
1.41
Aug 04, 2025
157.59
161.75
153.98
158.15
158.15
+1.95%
1,731,468
1.50
Aug 01, 2025
159.31
160.49
153.01
155.13
155.13
-1.74%
2,008,049
1.77
Jul 31, 2025
158.60
162.52
155.53
157.87
157.87
-1.31%
1,725,576
1.54
Jul 30, 2025
163.00
164.00
158.74
159.97
159.97
-0.68%
2,331,980
2.13
Jul 29, 2025
160.28
169.88
158.75
161.07
161.07
-1.90%
3,409,141
3.25
Jul 28, 2025
164.52
166.75
162.00
164.19
164.19
-0.50%
2,124,191
2.07
Jul 25, 2025
157.80
169.42
156.36
165.02
165.02
+4.30%
4,892,511
5.03
Jul 24, 2025
173.21
180.00
157.48
158.22
158.22
-16.84%
5,488,510
6.10
Jul 23, 2025
182.71
190.81
180.53
190.25
190.25
+5.32%
2,696,354
3.07
Jul 22, 2025
177.90
183.15
176.65
180.64
180.64
+2.38%
2,288,796
2.66
Jul 21, 2025
183.39
183.40
175.00
176.44
176.44
-3.57%
2,769,224
3.30
Jul 18, 2025
203.48
204.39
182.09
182.98
182.98
-10.41%
3,593,165
4.49
Jul 17, 2025
210.00
213.42
200.63
204.25
204.25
-5.47%
1,774,211
2.27
Jul 16, 2025
213.64
218.03
211.61
216.06
216.06
+0.68%
1,059,575
1.37
Jul 15, 2025
219.04
221.10
213.22
214.61
214.61
-1.98%
1,103,591
1.44
Jul 14, 2025
221.46
222.66
216.56
218.95
218.95
-1.17%
1,117,424
1.47
Jul 11, 2025
226.50
226.80
219.72
221.55
221.55
-3.08%
1,446,383
1.92
Jul 10, 2025
233.00
235.88
227.63
228.58
228.58
-3.64%
1,441,158
1.92
Jul 09, 2025
230.00
237.50
227.68
237.22
237.22
+2.68%
996,670
1.33
Jul 08, 2025
231.60
234.51
229.86
231.02
231.02
-0.68%
855,924
1.14
Jul 07, 2025
242.00
242.50
230.96
232.61
232.61
-2.91%
1,354,714
1.80
Jul 03, 2025
242.24
242.56
238.00
239.58
239.58
+0.24%
788,916
1.05
Jul 02, 2025
267.70
268.15
236.37
239.00
239.00
-21.97%
3,101,843
4.40
Jul 01, 2025
296.54
311.53
294.83
306.29
306.29
+2.82%
889,205
1.27
Jun 30, 2025
295.92
298.39
294.00
297.90
297.90
+0.29%
689,430
0.99
Jun 27, 2025
291.28
297.92
290.00
297.05
297.05
+2.06%
641,967
0.93
Jun 26, 2025
296.00
303.76
289.46
291.06
291.06
-1.05%
742,780
1.08
Jun 25, 2025
294.02
295.08
290.50
294.14
294.14
-0.13%
367,753
0.53
Jun 24, 2025
291.25
295.44
288.70
294.51
294.51
+1.16%
513,887
0.75
Jun 23, 2025
294.86
295.99
288.82
291.14
291.14
-0.98%
513,139
0.74
Jun 20, 2025
295.92
297.79
291.28
294.01
294.01
-0.45%
921,322
1.33
Jun 18, 2025
292.74
296.59
288.41
295.34
295.34
+1.01%
636,742
0.92
Jun 17, 2025
289.29
295.50
289.29
292.40
292.40
+0.74%
521,919
0.76
Jun 16, 2025
297.15
297.15
286.69
290.25
290.25
-2.65%
650,857
0.95
Jun 13, 2025
292.24
298.50
290.87
298.14
298.14
+1.59%
630,610
0.92
Jun 12, 2025
293.67
293.67
287.02
293.48
293.48
-0.39%
542,774
0.78
Jun 11, 2025
294.78
299.50
292.03
294.62
294.62
-0.36%
675,823
0.97
Jun 10, 2025
299.48
299.48
293.96
295.69
295.69
-0.44%
464,702
0.66
Jun 09, 2025
299.99
300.36
293.07
297.00
297.00
+0.04%
438,633
0.62
Jun 06, 2025
293.47
298.05
291.02
296.88
296.88
+1.13%
397,694
0.56
Jun 05, 2025
291.84
294.50
290.59
293.56
293.56
+0.32%
441,722
0.61
Jun 04, 2025
294.07
296.99
291.89
292.61
292.61
-0.33%
560,540
0.77
Jun 03, 2025
295.30
297.34
289.96
293.59
293.59
-1.26%
654,536
0.89
Jun 02, 2025
301.98
303.98
292.34
297.35
297.35
-2.52%
604,429
0.82
May 30, 2025
304.10
308.43
301.25
305.04
305.04
+0.39%
1,008,212
1.36
May 29, 2025
301.85
306.70
300.74
303.87
303.87
+0.84%
382,438
0.51
May 28, 2025
305.46
306.67
297.00
301.33
301.33
-2.09%
666,520
0.87
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis