MOH Daily Statistics
MOH daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Molina Healthcare, Inc. (MOH) company overview
Molina Healthcare Inc provides medical insurance plans through Medicaid, the individual exchanges, and Medicare. The company operates in four reportable segments consisting of: 1) Medicaid; 2) Medicare; 3) Marketplace; and 4) Other. It manages health benefit risks for more than 5 million people, with more than 85% of those members coming through contracts with state governments for their Medicaid programs. Medicaid contracts in four states-California, New York, Texas, and Washington-account for over half of its enrollees.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 197.69 | 203.67 | 193.32 | 196.93 | — |
| 2026-10-08 | 194.22 | 196.54 | 191.38 | 195.76 | — |
| 2026-10-07 | 194.09 | 198.04 | 192.4 | 194.82 | — |
| 2026-10-06 | 194.66 | 196.79 | 191.58 | 195.17 | — |
| 2026-10-05 | 190.25 | 195.54 | 187.97 | 194.05 | — |
| 2026-10-02 | 181.52 | 190.15 | 178 | 189.54 | — |
| 2026-10-01 | 189.09 | 190.24 | 179.71 | 180.85 | — |
| 2026-09-30 | 188.62 | 190.33 | 186.24 | 189.1 | — |
| 2026-09-29 | 188 | 189.59 | 185.82 | 189.38 | — |
| 2026-09-28 | 191 | 192.05 | 187.15 | 189.64 | — |
| 2026-09-25 | 193.59 | 195.81 | 189.32 | 190.86 | — |
| 2026-09-24 | 190.13 | 194.65 | 188.02 | 193.31 | — |
| 2026-09-23 | 190.45 | 191.98 | 185.8 | 189.37 | — |
| 2026-09-21 | 201 | 202.79 | 197.06 | 197.8 | — |
| 2026-09-18 | 205.46 | 205.79 | 200.71 | 200.79 | — |
| 2026-09-17 | 203 | 209.43 | 202.22 | 205.09 | — |
| 2026-09-16 | 207.01 | 208 | 201.66 | 202.22 | — |
| 2026-09-15 | 211.33 | 212.95 | 206.73 | 206.99 | — |
| 2026-09-14 | 206 | 214.36 | 206 | 214.07 | — |
| 2026-09-11 | 202.32 | 204.67 | 199.58 | 204.23 | — |
| 2026-09-10 | 196.19 | 207.5 | 196.81 | 200.28 | — |
| 2026-09-09 | 196.97 | 198.16 | 188.4 | 194.13 | — |
| 2026-09-08 | 198.48 | 198.65 | 195.16 | 196.3 | — |
| 2026-09-04 | 201.07 | 202.48 | 199.68 | 200.8 | — |
| 2026-09-02 | 203.27 | 207 | 202.08 | 202.62 | — |
| 2026-09-01 | 199.5 | 205.39 | 198.36 | 203.06 | — |
| 2026-08-31 | 200.2 | 203.71 | 197.56 | 198.77 | — |
| 2026-08-27 | 200.28 | 203.66 | 198 | 198.75 | — |
| 2026-08-26 | 199.34 | 207.92 | 199.34 | 202.43 | — |
| 2026-08-25 | 198.65 | 200.95 | 196.5 | 199.63 | — |
| 2026-08-24 | 200.44 | 204.84 | 198.2 | 198.5 | — |
| 2026-08-21 | 197.49 | 203.47 | 198.01 | 200.29 | — |
| 2026-08-20 | 200.13 | 202.46 | 196.82 | 196.94 | — |
| 2026-08-19 | 204.01 | 206.09 | 199.7 | 201.17 | — |
| 2026-08-18 | 203.16 | 207.86 | 203.39 | 203.61 | — |
| 2026-08-17 | 209.34 | 210.52 | 202.16 | 203.06 | — |
| 2026-08-14 | 205.82 | 214.83 | 205.82 | 212.43 | — |
| 2026-08-13 | 207.59 | 209.1 | 203.95 | 205.71 | — |
| 2026-08-12 | 195.2 | 206.1 | 196.1 | 206.06 | — |
| 2026-08-11 | 200.83 | 202 | 194.08 | 194.54 | — |
| 2026-08-10 | 197.05 | 200.68 | 196.79 | 198.84 | — |
| 2026-08-07 | 190.81 | 197.14 | 190.29 | 196.45 | — |
| 2026-08-06 | 195.95 | 196.5 | 191 | 191.88 | — |
| 2026-08-05 | 190.46 | 196.79 | 187.43 | 195.14 | — |
| 2026-08-04 | 195 | 194.82 | 190.01 | 191.36 | — |
| 2026-08-03 | 194.53 | 198.93 | 194.33 | 194.77 | — |
| 2026-07-31 | 194.7 | 196.77 | 192.83 | 195.62 | — |
| 2026-07-30 | 196.67 | 199.13 | 192.35 | 194.7 | — |
| 2026-07-29 | 199.56 | 203.68 | 198.52 | 199.02 | — |
| 2026-07-28 | 193 | 202.12 | 186.04 | 200.34 | — |
| 2026-07-27 | 197.92 | 204.8 | 195.01 | 199.48 | — |
| 2026-07-24 | 198.33 | 200.26 | 193.49 | 197.55 | — |
| 2026-07-23 | 217.99 | 219.5 | 192.29 | 200.29 | — |
| 2026-07-22 | 228 | 229.34 | 218.95 | 221.74 | — |
| 2026-07-21 | 228.75 | 233.27 | 225.04 | 226.54 | — |
| 2026-07-20 | 225.99 | 232.34 | 224.03 | 229.71 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 183 | 182.48 | 175.76 | 179.86 | — |
| 2026-06-01 | 173.51 | 184 | 173.16 | 183.25 | — |
| 2026-05-29 | 178.44 | 178.14 | 172.94 | 173.6 | — |
| 2026-05-28 | 177.5 | 179.03 | 176.07 | 178.02 | — |
| 2026-05-27 | 177.62 | 180.83 | 177 | 177.87 | — |
| 2026-05-22 | 182.41 | 184.82 | 180.86 | 184.14 | — |
| 2026-05-21 | 181.44 | 181.44 | 176.49 | 181.26 | — |
| 2026-05-20 | 184.88 | 186.42 | 179.13 | 182.24 | — |
| 2026-05-19 | 183.97 | 188.45 | 180.86 | 184.38 | — |
| 2026-05-18 | 183.87 | 185.89 | 179.53 | 184.88 | — |
| 2026-05-15 | 187.61 | 189.94 | 183.84 | 184.99 | — |
| 2026-05-14 | 191.55 | 192.59 | 185.4 | 186.8 | — |
| 2026-05-13 | 190.76 | 194.22 | 188.55 | 191.97 | — |
| 2026-05-12 | 185.68 | 193.94 | 184.28 | 191.58 | — |
| 2026-05-11 | 187.05 | 188.99 | 179.33 | 185.19 | — |
| 2026-05-08 | 193.02 | 194.72 | 177.65 | 185.94 | — |
| 2026-05-07 | 195.54 | 200.55 | 190.81 | 191.85 | — |
| 2026-05-06 | 192.54 | 198.52 | 191.65 | 197.44 | — |
| 2026-05-05 | 194.55 | 196.95 | 191.93 | 192.17 | — |
| 2026-05-04 | 192.4 | 196.71 | 191.85 | 195.53 | — |
| 2026-05-01 | 195.05 | 195.24 | 190.41 | 192.7 | — |
| 2026-04-30 | 194.97 | 197.7 | 192.7 | 194.62 | — |
| 2026-04-29 | 189.96 | 198.41 | 188.84 | 196.49 | — |
| 2026-04-28 | 180.29 | 189.99 | 179.77 | 185.46 | — |
| 2026-04-27 | 177.96 | 180.26 | 172.82 | 179.22 | — |
| 2026-04-24 | 175.12 | 176.04 | 167.68 | 175.94 | — |
| 2026-04-23 | 164.76 | 177.87 | 163.24 | 174.7 | — |
| 2026-04-22 | 153.38 | 155.71 | 151.21 | 153 | — |
| 2026-04-21 | 155.67 | 157.31 | 150.58 | 151 | — |
| 2026-04-20 | 147.23 | 151.75 | 146.89 | 150.12 | — |
| 2026-04-17 | 148.7 | 151 | 146.15 | 148.97 | — |
| 2026-04-16 | 147.3 | 149.99 | 145.66 | 148.87 | — |
| 2026-04-15 | 147.5 | 148.37 | 143.64 | 146.8 | — |
| 2026-04-14 | 150.5 | 152.45 | 147.49 | 147.51 | — |