Download MOH daily OHLC history, export CSV, and review long-term price data.
Molina Healthcare (MOH) — OHLC preview (2003-07-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 223.61 | 226.63 | 219.6 | 225.37 | — |
| 2026-07-16 | 238.66 | 243.11 | 224.71 | 224.82 | — |
| 2026-07-15 | 235.01 | 235.48 | 226.67 | 233.36 | — |
| 2026-07-14 | 244.89 | 244.11 | 236.7 | 241.56 | — |
| 2026-07-13 | 235.62 | 243.77 | 232.99 | 242.88 | — |
| 2026-07-10 | 233.41 | 235.99 | 229.28 | 233.31 | — |
| 2026-07-17 | 223.6 | 226.6 | 219.6 | 225.4 | +0.8% |
| 2026-07-16 | 238.7 | 243.1 | 224.7 | 224.8 | -5.8% |
| 2026-07-15 | 235.0 | 235.5 | 226.7 | 233.4 | -0.7% |
| 2026-07-14 | 244.9 | 244.1 | 236.7 | 241.6 | -1.4% |
| 2026-07-13 | 235.6 | 243.8 | 233.0 | 242.9 | +3.1% |
| 2026-07-10 | 233.4 | 236.0 | 229.3 | 233.3 | -0.0% |
| 2026-07-09 | 231.6 | 237.0 | 229.0 | 232.1 | +0.2% |
| 2026-07-08 | 230.4 | 243.5 | 226.5 | 230.9 | +0.2% |
| 2026-07-07 | 229.6 | 236.9 | 227.5 | 232.9 | +1.4% |
| 2026-07-06 | 229.2 | 228.6 | 223.2 | 227.7 | -0.7% |
| 2026-07-02 | 233.4 | 236.3 | 225.4 | 229.9 | -1.5% |
| 2026-07-01 | 231.0 | 234.3 | 226.8 | 232.6 | +0.7% |
| 2026-06-30 | 229.3 | 231.0 | 225.0 | 228.7 | -0.3% |
| 2026-06-29 | 228.6 | 229.8 | 222.0 | 229.5 | +0.4% |
| 2026-06-26 | 214.5 | 230.1 | 214.4 | 229.7 | +7.1% |
| 2026-06-25 | 203.7 | 217.5 | 205.0 | 216.0 | +6.1% |
| 2026-06-24 | 197.0 | 204.5 | 192.5 | 201.4 | +2.2% |
| 2026-06-23 | 196.2 | 197.9 | 193.5 | 196.6 | +0.2% |
| 2026-06-22 | 195.0 | 201.0 | 195.0 | 197.4 | +1.2% |
| 2026-06-18 | 197.6 | 198.4 | 193.9 | 195.4 | -1.1% |
| 2026-06-17 | 199.8 | 202.3 | 195.0 | 195.5 | -2.1% |
| 2026-06-16 | 202.0 | 204.7 | 199.7 | 200.2 | -0.9% |
| 2026-06-15 | 198.0 | 201.9 | 194.4 | 201.9 | +2.0% |
| 2026-06-12 | 193.2 | 202.8 | 193.1 | 200.3 | +3.7% |
| 2026-06-11 | 198.7 | 198.2 | 190.2 | 193.2 | -2.8% |
| 2026-06-10 | 203.0 | 204.5 | 193.3 | 197.9 | -2.5% |
| 2026-06-09 | 198.9 | 204.9 | 198.9 | 203.1 | +2.1% |
| 2026-06-05 | 193.9 | 195.7 | 190.0 | 190.9 | -1.5% |
| 2026-06-04 | 189.4 | 194.5 | 189.8 | 192.8 | +1.8% |
| 2026-06-03 | 182.1 | 186.7 | 180.3 | 184.8 | +1.5% |
| 2026-07-09 |
| 231.6 |
| 236.99 |
| 229 |
| 232.09 |
| — |
| 2026-07-08 | 230.44 | 243.5 | 226.52 | 230.94 | — |
| 2026-07-07 | 229.59 | 236.89 | 227.49 | 232.9 | — |
| 2026-07-06 | 229.21 | 228.59 | 223.24 | 227.7 | — |
| 2026-07-02 | 233.41 | 236.26 | 225.36 | 229.87 | — |
| 2026-07-01 | 231 | 234.34 | 226.78 | 232.55 | — |
| 2026-06-30 | 229.32 | 231 | 225 | 228.7 | — |
| 2026-06-29 | 228.57 | 229.8 | 222.01 | 229.54 | — |
| 2026-06-26 | 214.47 | 230.06 | 214.37 | 229.74 | — |
| 2026-06-25 | 203.69 | 217.54 | 205 | 216.04 | — |
| 2026-06-24 | 197 | 204.54 | 192.5 | 201.42 | — |
| 2026-06-23 | 196.17 | 197.93 | 193.49 | 196.56 | — |
| 2026-06-22 | 195 | 201.04 | 195 | 197.42 | — |
| 2026-06-18 | 197.61 | 198.36 | 193.86 | 195.37 | — |
| 2026-06-17 | 199.79 | 202.3 | 195 | 195.53 | — |
| 2026-06-16 | 202.01 | 204.66 | 199.73 | 200.21 | — |
| 2026-06-15 | 198 | 201.88 | 194.35 | 201.87 | — |
| 2026-06-12 | 193.17 | 202.81 | 193.09 | 200.28 | — |
| 2026-06-11 | 198.72 | 198.15 | 190.21 | 193.2 | — |
| 2026-06-10 | 202.98 | 204.45 | 193.33 | 197.89 | — |
| 2026-06-09 | 198.94 | 204.87 | 198.9 | 203.06 | — |
| 2026-06-05 | 193.86 | 195.74 | 190.01 | 190.86 | — |
| 2026-06-04 | 189.42 | 194.53 | 189.77 | 192.81 | — |
| 2026-06-03 | 182.1 | 186.68 | 180.29 | 184.82 | — |