MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOH — Molina Healthcare, Inc.
NYSEMolina Healthcare, Inc.
$195.17
+1.12(+0.58%)
- O
- 194.66
- H
- 196.79
- L
- 191.58
- V
- 465.22K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$195.17
Period Return-37.81%
Period High$333.22
Period Low$121.06
Avg Daily Volume1.34M
Total Trading Days365
MOH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $194.66 | $196.79 | $191.58 | $195.17 | +$1.12 | +0.58% | 465,220 | $194.56 | $191.58 $196.79 |
| Oct 5, 2026 | $190.25 | $195.55 | $187.93 | $194.05 | +$4.51 | +2.38% | 903,771 | $193.10 | $187.93 $195.55 |
| Oct 2, 2026 | $181.52 | $190.15 | $178.00 | $189.54 | +$8.69 | +4.81% | 625,098 | $187.26 | $178.00 $190.15 |
| Oct 1, 2026 | $189.09 | $190.24 | $179.71 | $180.85 | $-8.25 | -4.36% | 1,046,254 | $182.22 | $179.71 $190.24 |
| Sep 30, 2026 | $188.62 | $190.33 | $186.24 | $189.10 | $-0.28 | -0.15% | 510,885 | $188.82 | $186.24 $190.33 |
| Sep 29, 2026 | $188.00 | $189.59 | $185.82 | $189.38 | $-0.26 | -0.14% | 661,204 | $188.34 | $185.82 $189.59 |
| Sep 28, 2026 | $191.00 | $192.05 | $187.16 | $189.64 | $-1.22 | -0.64% | 555,888 | $189.05 | $187.16 $192.05 |
| Sep 25, 2026 | $193.59 | $195.81 | $189.32 | $190.86 | $-2.45 | -1.27% | 676,441 | $191.82 | $189.32 $195.81 |
| Sep 24, 2026 | $190.13 | $194.74 | $188.02 | $193.31 | +$3.94 | +2.08% | 559,894 | $192.44 | $188.02 $194.74 |
| Sep 23, 2026 | $190.45 | $191.98 | $185.80 | $189.37 | $-1.82 | -0.95% | 647,544 | $188.77 | $185.80 $191.98 |
| Sep 22, 2026 | $199.37 | $199.77 | $190.44 | $191.19 | $-6.61 | -3.34% | 525,664 | $192.02 | $190.44 $199.77 |
| Sep 21, 2026 | $201.00 | $202.79 | $197.06 | $197.80 | $-2.99 | -1.49% | 640,883 | $197.90 | $197.06 $202.79 |
| Sep 18, 2026 | $205.46 | $205.79 | $200.58 | $200.79 | $-4.30 | -2.10% | 860,068 | $201.70 | $200.58 $205.79 |
| Sep 17, 2026 | $203.00 | $209.43 | $202.22 | $205.09 | +$2.87 | +1.42% | 508,762 | $206.81 | $202.22 $209.43 |
| Sep 16, 2026 | $207.01 | $208.00 | $201.66 | $202.22 | $-4.77 | -2.30% | 529,087 | $204.16 | $201.66 $208.00 |
| Sep 15, 2026 | $211.33 | $212.95 | $206.73 | $206.99 | $-7.08 | -3.31% | 444,961 | $207.99 | $206.73 $212.95 |
| Sep 14, 2026 | $206.00 | $214.36 | $206.00 | $214.07 | +$9.84 | +4.82% | 675,905 | $212.47 | $206.00 $214.36 |
| Sep 11, 2026 | $202.32 | $204.77 | $199.53 | $204.23 | +$3.95 | +1.97% | 502,988 | $203.24 | $199.53 $204.77 |
| Sep 10, 2026 | $196.19 | $207.50 | $196.19 | $200.28 | +$6.15 | +3.17% | 1,006,830 | $200.59 | $196.19 $207.50 |
| Sep 9, 2026 | $196.97 | $198.16 | $188.40 | $194.13 | $-2.17 | -1.11% | 736,801 | $193.48 | $188.40 $198.16 |
| Sep 8, 2026 | $198.48 | $198.66 | $195.16 | $196.30 | $-4.50 | -2.24% | 397,259 | $196.58 | $195.16 $198.66 |
| Sep 4, 2026 | $201.07 | $202.48 | $199.68 | $200.80 | $-2.11 | -1.04% | 258,291 | $200.86 | $199.68 $202.48 |
| Sep 3, 2026 | $203.40 | $206.76 | $200.60 | $202.91 | +$0.29 | +0.14% | 384,427 | $203.35 | $200.60 $206.76 |
| Sep 2, 2026 | $203.27 | $207.00 | $202.01 | $202.62 | $-0.44 | -0.22% | 432,708 | $203.14 | $202.01 $207.00 |
| Sep 1, 2026 | $199.50 | $205.67 | $198.35 | $203.06 | +$4.29 | +2.16% | 618,457 | $202.92 | $198.35 $205.67 |
| Aug 31, 2026 | $200.20 | $203.71 | $197.47 | $198.77 | $-1.23 | -0.61% | 1,035,253 | $198.78 | $197.47 $203.71 |
| Aug 28, 2026 | $199.71 | $201.97 | $196.75 | $200.00 | +$1.25 | +0.63% | 967,170 | $199.87 | $196.75 $201.97 |
| Aug 27, 2026 | $200.28 | $203.66 | $198.00 | $198.75 | $-3.68 | -1.82% | 423,762 | $199.38 | $198.00 $203.66 |
| Aug 26, 2026 | $199.34 | $207.92 | $199.34 | $202.43 | +$2.80 | +1.40% | 413,516 | $203.44 | $199.34 $207.92 |
| Aug 25, 2026 | $198.65 | $200.95 | $196.50 | $199.63 | +$1.13 | +0.57% | 563,073 | $199.31 | $196.50 $200.95 |