NYSE:MOH | Historical Stock Price | MOLINA HEALTHCARE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-07-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.99$22.89$47.70$99.38$207.05$431.372003-07-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$135.69$135.69355,200——
2019-12-30$135.84$135.84350,500——
2019-12-27$136.10$136.10398,800——
2019-12-26$136.38$136.38228,800——
2019-12-24$136.24$136.24146,600——
2019-12-23$136.65$136.65783,700——
2019-12-20$133.54$133.541,294,200——
2019-12-19$135.04$135.04681,500——
2019-12-18$133.39$133.39459,700——
2019-12-17$132.48$132.48733,100——
2019-12-16$134.21$134.21893,400——
2019-12-13$129.54$129.54424,500——
2019-12-12$129.72$129.72234,800——
2019-12-11$127.84$127.84277,700——
2019-12-10$130.01$130.01408,900——
2019-12-09$129.63$129.63639,500——
2019-12-06$133.30$133.30406,700——
2019-12-05$132.49$132.49311,400——
2019-12-04$133.36$133.36481,700——
2019-12-03$133.19$133.19379,700——
2019-12-02$135.11$135.11395,600——
2019-11-29$135.50$135.50199,400——
2019-11-27$137.92$137.92666,800——
2019-11-26$133.63$133.63452,000——
2019-11-25$135.90$135.90634,900——
2019-11-22$134.53$134.53307,500——
2019-11-21$135.70$135.70400,100——
2019-11-20$135.53$135.53499,900——
2019-11-19$135.46$135.46445,100——
2019-11-18$134.48$134.48824,000——
2019-11-15$129.70$129.70650,500——
2019-11-14$122.20$122.20321,400——
2019-11-13$121.60$121.60343,600——
2019-11-12$122.60$122.60448,500——
2019-11-11$121.91$121.91543,000——
2019-11-08$126.18$126.181,025,800——
2019-11-07$121.42$121.42492,200——
2019-11-06$119.87$119.87499,500——
2019-11-05$120.44$120.44777,300——
2019-11-04$119.13$119.13837,200——
2019-11-01$118.83$118.83725,300——
2019-10-31$117.64$117.64987,100——
2019-10-30$123.88$123.882,462,800——
2019-10-29$124.68$124.68783,800——
2019-10-28$124.27$124.27469,100——
2019-10-25$121.89$121.89389,100——
2019-10-24$120.46$120.46429,900——
2019-10-23$121.85$121.85536,200——
2019-10-22$124.11$124.11633,100——
2019-10-21$121.45$121.45393,400——
2019-10-18$122.93$122.93514,500——
2019-10-17$121.50$121.50440,800——
2019-10-16$118.00$118.00312,900——
2019-10-15$117.47$117.47606,000——
2019-10-14$112.52$112.52212,800——
2019-10-11$113.39$113.39331,600——
2019-10-10$113.05$113.05636,300——
2019-10-09$112.83$112.83467,500——
2019-10-08$111.29$111.29744,300——
2019-10-07$111.28$111.28524,000——
2019-10-04$112.77$112.77617,100——
2019-10-03$112.23$112.23682,400——
2019-10-02$110.09$110.09516,900——
2019-10-01$109.48$109.48901,200——
2019-09-30$109.72$109.72575,700——
2019-09-27$107.47$107.47566,200——
2019-09-26$109.24$109.24627,800——
2019-09-25$111.89$111.89544,800——
2019-09-24$112.13$112.13728,200——
2019-09-23$116.21$116.21615,300——
2019-09-20$114.56$114.56973,000——
2019-09-19$115.26$115.26741,500——
2019-09-18$114.48$114.48649,200——
2019-09-17$115.25$115.25585,100——
2019-09-16$115.93$115.93515,400——
2019-09-13$114.96$114.96718,900——
2019-09-12$113.94$113.94792,000——
2019-09-11$118.75$118.75677,600——
2019-09-10$120.00$120.00825,600——
2019-09-09$118.59$118.591,092,900——
2019-09-06$119.68$119.68698,600——
2019-09-05$122.98$122.98646,500——
2019-09-04$122.84$122.84454,200——
2019-09-03$127.34$127.34315,600——
2019-08-30$130.28$130.28373,500——
2019-08-29$129.90$129.90278,000——
2019-08-28$126.92$126.92287,000——
2019-08-27$125.90$125.90466,900——
2019-08-26$127.63$127.63377,500——
2019-08-23$127.33$127.33589,200——
2019-08-22$129.59$129.59331,100——
2019-08-21$133.26$133.26328,400——
2019-08-20$131.53$131.53607,400——
2019-08-19$138.92$138.92430,000——
2019-08-16$136.68$136.68617,300——
2019-08-15$133.94$133.94505,000——
2019-08-14$134.32$134.32571,300——
2019-08-13$137.28$137.28459,400——
2019-08-12$133.95$133.95365,100——
2019-08-09$134.44$134.44470,900——
2019-08-08$135.21$135.21676,700——
2019-08-07$131.50$131.50741,400——
2019-08-06$127.26$127.26426,600——
2019-08-05$123.95$123.95577,100——
2019-08-02$129.24$129.24480,700——
2019-08-01$130.24$130.24735,600——
2019-07-31$132.78$132.781,086,000——
2019-07-30$137.50$137.50880,700——
2019-07-29$138.92$138.92470,400——
2019-07-26$139.86$139.86361,600——
2019-07-25$135.47$135.47519,800——
2019-07-24$136.40$136.40725,400——
2019-07-23$141.21$141.21487,200——
2019-07-22$141.00$141.00293,700——
2019-07-19$140.38$140.38331,200——
2019-07-18$142.09$142.09313,600——
2019-07-17$140.67$140.67304,100——
2019-07-16$141.27$141.27405,900——
2019-07-15$142.02$142.02295,600——
2019-07-12$144.87$144.87370,600——
2019-07-11$143.33$143.33532,500——
2019-07-10$137.87$137.87453,500——
2019-07-09$136.78$136.78492,200——
2019-07-08$139.85$139.85394,100——
2019-07-05$143.57$143.57390,700——
2019-07-03$142.53$142.53278,400——
2019-07-02$140.86$140.86520,500——
2019-07-01$140.31$140.31551,300——
2019-06-28$143.14$143.14797,000——
2019-06-27$141.34$141.34589,200——
2019-06-26$137.79$137.79917,700——
2019-06-25$145.35$145.35410,100——
2019-06-24$147.33$147.33582,700——
2019-06-21$150.80$150.80811,900——
2019-06-20$146.44$146.44647,500——
2019-06-19$146.37$146.37474,700——
2019-06-18$145.85$145.85512,600——
2019-06-17$146.59$146.59391,900——
2019-06-14$144.93$144.93520,100——
2019-06-13$148.08$148.08459,400——
2019-06-12$147.91$147.91625,000——
2019-06-11$152.06$152.06616,600——
2019-06-10$152.55$152.55803,700——
2019-06-07$153.73$153.73706,200——
2019-06-06$155.28$155.28704,800——
2019-06-05$153.34$153.34614,600——
2019-06-04$152.56$152.56938,200——
2019-06-03$145.13$145.131,112,500——
2019-05-31$142.26$142.261,362,600——
2019-05-30$134.77$134.771,135,400——
2019-05-29$131.12$131.12539,200——
2019-05-28$132.00$132.00544,800——
2019-05-24$132.14$132.14720,200——
2019-05-23$127.45$127.45546,300——
2019-05-22$133.88$133.88527,800——
2019-05-21$134.40$134.40600,600——
2019-05-20$129.76$129.76605,000——
2019-05-17$129.69$129.69569,500——
2019-05-16$129.75$129.75610,500——
2019-05-15$129.60$129.60443,200——
2019-05-14$128.39$128.39411,200——
2019-05-13$126.54$126.54389,700——
2019-05-10$129.13$129.13400,800——
2019-05-09$128.38$128.38536,500——
2019-05-08$129.46$129.46507,300——
2019-05-07$127.04$127.04480,800——
2019-05-06$130.00$130.001,015,200——
2019-05-03$128.26$128.26600,800——
2019-05-02$126.75$126.75710,400——
2019-05-01$126.80$126.801,105,800——
2019-04-30$129.63$129.631,477,500——
2019-04-29$128.73$128.73815,000——
2019-04-26$128.49$128.49560,500——
2019-04-25$124.27$124.27418,000——
2019-04-24$123.72$123.72780,900——
2019-04-23$123.95$123.951,012,500——
2019-04-22$121.22$121.22922,800——
2019-04-18$120.68$120.681,989,100——
2019-04-17$116.67$116.672,625,500——
2019-04-16$122.09$122.091,403,700——
2019-04-15$131.98$131.98904,400——
2019-04-12$129.39$129.391,446,300——
2019-04-11$141.53$141.53927,600——
2019-04-10$145.24$145.241,204,000——
2019-04-09$145.60$145.60834,500——
2019-04-08$147.49$147.49583,800——
2019-04-05$147.36$147.36845,300——
2019-04-04$145.28$145.28491,000——
2019-04-03$145.07$145.07539,200——
2019-04-02$142.69$142.69514,400——
2019-04-01$144.70$144.70924,200——
2019-03-29$141.96$141.961,085,400——
2019-03-28$138.20$138.201,087,100——
2019-03-27$133.08$133.081,701,600——
2019-03-26$130.21$130.211,669,500——
2019-03-25$144.23$144.23743,100——
2019-03-22$146.48$146.48855,600——
2019-03-21$148.29$148.291,053,600——
2019-03-20$142.58$142.58921,000——
2019-03-19$145.63$145.63865,600——
2019-03-18$143.02$143.02800,000——
2019-03-15$139.40$139.40758,100——
2019-03-14$140.13$140.13803,000——
2019-03-13$141.77$141.771,003,000——
2019-03-12$138.94$138.94849,900——
2019-03-11$135.85$135.85735,100——
2019-03-08$132.55$132.55867,000——
2019-03-07$130.34$130.341,083,900——
2019-03-06$129.45$129.45822,600——
2019-03-05$134.08$134.08978,000——
2019-03-04$132.73$132.73838,600——
2019-03-01$138.40$138.40679,600——
2019-02-28$134.63$134.631,031,400——
2019-02-27$140.33$140.33973,100——
2019-02-26$145.83$145.83739,500——
2019-02-25$145.60$145.601,039,300——
2019-02-22$141.73$141.73911,900——
2019-02-21$136.57$136.57862,100——
2019-02-20$137.67$137.67978,700——
2019-02-19$134.86$134.86788,900——
2019-02-15$135.34$135.34729,000——
2019-02-14$136.08$136.08986,000——
2019-02-13$137.01$137.011,289,200——
2019-02-12$129.39$129.392,597,500——
2019-02-11$137.09$137.09905,700——
2019-02-08$136.90$136.90573,800——
2019-02-07$137.80$137.80557,100——
2019-02-06$138.28$138.28417,600——
2019-02-05$138.57$138.57786,500——
2019-02-04$136.36$136.36374,000——
2019-02-01$138.86$138.86668,000——
2019-01-31$132.98$132.98862,200——
2019-01-30$134.00$134.00724,700——
2019-01-29$134.60$134.60375,200——
2019-01-28$136.13$136.13381,000——
2019-01-25$135.32$135.32401,200——
2019-01-24$133.70$133.70394,400——
2019-01-23$133.87$133.87675,200——
2019-01-22$134.57$134.57633,400——
2019-01-18$136.96$136.96575,800——
2019-01-17$135.40$135.40704,600——
2019-01-16$135.97$135.97552,300——
2019-01-15$135.11$135.11616,300——
2019-01-14$132.75$132.75598,000——
2019-01-11$133.38$133.38640,700——
2019-01-10$133.04$133.041,230,700——
2019-01-09$130.59$130.591,378,900——
2019-01-08$128.31$128.311,137,700——
2019-01-07$117.75$117.751,937,300——
2019-01-04$109.66$109.661,738,800——
2019-01-03$105.90$105.901,207,300——
2019-01-02$112.89$112.89793,100——