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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$212.68$212.68216,800——
2020-12-30$206.76$206.76151,900——
2020-12-29$207.34$207.34183,800——
2020-12-28$206.52$206.52138,900——
2020-12-24$207.10$207.1058,600——
2020-12-23$208.49$208.49202,800——
2020-12-22$205.73$205.73266,400——
2020-12-21$202.16$202.16215,600——
2020-12-18$201.96$201.96977,700——
2020-12-17$203.65$203.65281,300——
2020-12-16$200.65$200.65228,900——
2020-12-15$204.04$204.04242,000——
2020-12-14$199.68$199.68287,200——
2020-12-11$200.18$200.18387,100——
2020-12-10$204.69$204.69369,500——
2020-12-09$209.76$209.76240,100——
2020-12-08$215.07$215.07187,100——
2020-12-07$211.45$211.45218,100——
2020-12-04$213.72$213.72221,800——
2020-12-03$208.12$208.12209,900——
2020-12-02$208.04$208.04187,300——
2020-12-01$207.20$207.20213,700——
2020-11-30$204.13$204.13445,600——
2020-11-27$207.02$207.02106,200——
2020-11-25$202.82$202.82222,100——
2020-11-24$205.17$205.17545,500——
2020-11-23$207.20$207.20194,100——
2020-11-20$207.26$207.26232,500——
2020-11-19$209.18$209.18225,700——
2020-11-18$213.34$213.34217,200——
2020-11-17$219.76$219.76260,200——
2020-11-16$218.90$218.90182,400——
2020-11-13$219.74$219.74247,500——
2020-11-12$215.80$215.80329,100——
2020-11-11$219.01$219.01322,800——
2020-11-10$220.04$220.04515,600——
2020-11-09$207.10$207.10463,200——
2020-11-06$215.47$215.47226,700——
2020-11-05$216.82$216.82322,500——
2020-11-04$216.94$216.94631,200——
2020-11-03$211.59$211.59384,700——
2020-11-02$198.85$198.85464,300——
2020-10-30$186.47$186.47358,400——
2020-10-29$187.11$187.11536,800——
2020-10-28$193.23$193.23412,800——
2020-10-27$203.87$203.87257,500——
2020-10-26$205.03$205.03350,100——
2020-10-23$212.55$212.55178,100——
2020-10-22$211.12$211.12177,500——
2020-10-21$206.73$206.73180,300——
2020-10-20$206.60$206.60176,200——
2020-10-19$206.69$206.69216,400——
2020-10-16$210.64$210.64262,500——
2020-10-15$206.50$206.50229,600——
2020-10-14$202.85$202.85258,200——
2020-10-13$203.63$203.63249,500——
2020-10-12$204.40$204.40287,900——
2020-10-09$199.20$199.20270,500——
2020-10-08$199.75$199.75227,100——
2020-10-07$203.53$203.53477,600——
2020-10-06$198.18$198.18395,000——
2020-10-05$201.32$201.32507,800——
2020-10-02$193.36$193.36585,800——
2020-10-01$188.18$188.18898,700——
2020-09-30$183.04$183.04684,600——
2020-09-29$171.80$171.80528,400——
2020-09-28$163.07$163.07385,800——
2020-09-25$161.51$161.51582,300——
2020-09-24$153.08$153.08742,400——
2020-09-23$153.07$153.071,071,900——
2020-09-22$156.21$156.211,017,100——
2020-09-21$168.88$168.88750,800——
2020-09-18$184.56$184.56543,900——
2020-09-17$181.31$181.31294,300——
2020-09-16$184.17$184.17348,500——
2020-09-15$181.79$181.79266,100——
2020-09-14$179.28$179.28443,500——
2020-09-11$168.84$168.84293,800——
2020-09-10$171.45$171.45420,100——
2020-09-09$175.50$175.50299,400——
2020-09-08$175.08$175.08343,000——
2020-09-04$183.00$183.00241,900——
2020-09-03$184.10$184.10242,400——
2020-09-02$193.15$193.15383,600——
2020-09-01$186.03$186.03272,000——
2020-08-31$184.97$184.97407,100——
2020-08-28$183.82$183.82190,600——
2020-08-27$183.74$183.74216,900——
2020-08-26$181.21$181.21248,400——
2020-08-25$182.26$182.26209,800——
2020-08-24$181.59$181.59226,300——
2020-08-21$188.55$188.55334,300——
2020-08-20$189.96$189.96366,500——
2020-08-19$193.51$193.51262,200——
2020-08-18$192.80$192.80165,100——
2020-08-17$195.55$195.55369,900——
2020-08-14$193.76$193.76143,800——
2020-08-13$193.02$193.02275,500——
2020-08-12$191.80$191.80265,300——
2020-08-11$185.61$185.61270,300——
2020-08-10$189.30$189.30305,800——
2020-08-07$196.01$196.01374,300——
2020-08-06$194.26$194.26480,700——
2020-08-05$193.97$193.97480,900——
2020-08-04$186.70$186.70371,800——
2020-08-03$185.81$185.81321,400——
2020-07-31$184.70$184.70614,300——
2020-07-30$187.02$187.02417,500——
2020-07-29$187.65$187.65334,000——
2020-07-28$181.50$181.50276,100——
2020-07-27$182.24$182.24231,000——
2020-07-24$184.25$184.25206,200——
2020-07-23$183.54$183.54164,900——
2020-07-22$183.75$183.75225,500——
2020-07-21$181.46$181.46265,700——
2020-07-20$179.20$179.20300,000——
2020-07-17$185.88$185.88218,600——
2020-07-16$184.18$184.18262,000——
2020-07-15$185.86$185.86318,100——
2020-07-14$185.48$185.48386,100——
2020-07-13$176.67$176.67500,300——
2020-07-10$176.54$176.54412,700——
2020-07-09$178.62$178.62348,000——
2020-07-08$182.35$182.35334,100——
2020-07-07$182.42$182.42257,100——
2020-07-06$182.94$182.94442,000——
2020-07-02$182.05$182.05920,200——
2020-07-01$179.12$179.12399,100——
2020-06-30$177.98$177.98885,900——
2020-06-29$171.60$171.60343,600——
2020-06-26$169.09$169.09589,400——
2020-06-25$174.73$174.73638,000——
2020-06-24$172.88$172.88608,500——
2020-06-23$178.64$178.64531,900——
2020-06-22$179.85$179.85624,200——
2020-06-19$179.75$179.751,650,000——
2020-06-18$171.17$171.17522,500——
2020-06-17$168.80$168.80527,000——
2020-06-16$172.71$172.71645,400——
2020-06-15$166.19$166.19620,000——
2020-06-12$169.89$169.89726,500——
2020-06-11$168.96$168.96698,400——
2020-06-10$178.84$178.84833,800——
2020-06-09$175.09$175.09534,600——
2020-06-08$171.77$171.77622,700——
2020-06-05$171.03$171.03521,000——
2020-06-04$173.58$173.58713,400——
2020-06-03$179.14$179.14507,100——
2020-06-02$183.12$183.12632,100——
2020-06-01$183.07$183.07595,100——
2020-05-29$185.82$185.823,705,000——
2020-05-28$186.86$186.861,019,100——
2020-05-27$183.65$183.65638,300——
2020-05-26$183.71$183.711,027,500——
2020-05-22$182.21$182.21380,400——
2020-05-21$181.72$181.72813,600——
2020-05-20$176.97$176.97513,700——
2020-05-19$176.67$176.67447,200——
2020-05-18$173.75$173.75564,400——
2020-05-15$181.42$181.42584,500——
2020-05-14$176.48$176.48423,200——
2020-05-13$174.38$174.38477,100——
2020-05-12$180.50$180.50475,800——
2020-05-11$178.86$178.86519,400——
2020-05-08$175.55$175.55578,500——
2020-05-07$177.27$177.27585,600——
2020-05-06$183.10$183.10565,000——
2020-05-05$181.08$181.08623,200——
2020-05-04$178.31$178.31600,400——
2020-05-01$173.25$173.251,281,600——
2020-04-30$163.97$163.97618,100——
2020-04-29$164.76$164.76517,400——
2020-04-28$166.35$166.35390,300——
2020-04-27$170.87$170.87659,500——
2020-04-24$168.28$168.28480,400——
2020-04-23$167.22$167.22519,500——
2020-04-22$163.37$163.37425,200——
2020-04-21$160.43$160.43389,000——
2020-04-20$164.30$164.30885,400——
2020-04-17$169.82$169.82582,900——
2020-04-16$170.97$170.971,100,100——
2020-04-15$160.20$160.20887,200——
2020-04-14$163.29$163.292,048,400——
2020-04-13$156.71$156.71862,100——
2020-04-09$153.28$153.28547,300——
2020-04-08$157.56$157.56616,400——
2020-04-07$140.11$140.11621,400——
2020-04-06$141.00$141.00782,200——
2020-04-03$132.13$132.13381,300——
2020-04-02$133.48$133.48952,600——
2020-04-01$131.16$131.16484,800——
2020-03-31$139.71$139.71468,100——
2020-03-30$139.35$139.35493,200——
2020-03-27$135.17$135.17595,300——
2020-03-26$139.98$139.98766,500——
2020-03-25$130.23$130.231,213,300——
2020-03-24$117.91$117.91839,800——
2020-03-23$107.79$107.79885,300——
2020-03-20$113.75$113.751,366,600——
2020-03-19$120.48$120.48948,800——
2020-03-18$120.05$120.05983,900——
2020-03-17$125.74$125.741,126,800——
2020-03-16$121.69$121.691,290,100——
2020-03-13$146.35$146.351,380,700——
2020-03-12$130.04$130.042,547,900——
2020-03-11$131.92$131.92966,000——
2020-03-10$136.38$136.38921,400——
2020-03-09$132.77$132.771,204,500——
2020-03-06$138.20$138.20877,800——
2020-03-05$140.02$140.02675,100——
2020-03-04$142.35$142.351,243,300——
2020-03-03$122.43$122.43917,500——
2020-03-02$127.32$127.32851,000——
2020-02-28$122.55$122.55860,600——
2020-02-27$124.18$124.18791,500——
2020-02-26$128.73$128.73596,700——
2020-02-25$129.04$129.04787,200——
2020-02-24$138.21$138.21735,200——
2020-02-21$149.80$149.80248,100——
2020-02-20$150.49$150.49520,100——
2020-02-19$153.84$153.84776,600——
2020-02-18$149.21$149.21537,300——
2020-02-14$144.99$144.99433,900——
2020-02-13$145.58$145.58525,500——
2020-02-12$145.73$145.73718,100——
2020-02-11$141.42$141.421,233,900——
2020-02-10$129.35$129.35682,700——
2020-02-07$128.00$128.00371,600——
2020-02-06$128.03$128.03675,600——
2020-02-05$129.79$129.79596,200——
2020-02-04$124.49$124.49682,600——
2020-02-03$124.97$124.97622,500——
2020-01-31$122.97$122.971,019,700——
2020-01-30$126.75$126.75692,000——
2020-01-29$129.24$129.24886,800——
2020-01-28$131.37$131.37648,000——
2020-01-27$128.45$128.45731,400——
2020-01-24$134.57$134.57250,800——
2020-01-23$137.97$137.97606,800——
2020-01-22$137.75$137.75774,500——
2020-01-21$138.38$138.38855,900——
2020-01-17$136.82$136.82523,900——
2020-01-16$140.86$140.86436,200——
2020-01-15$138.95$138.95846,100——
2020-01-14$131.85$131.851,276,800——
2020-01-13$139.77$139.77525,800——
2020-01-10$143.35$143.35412,300——
2020-01-09$143.43$143.43464,000——
2020-01-08$143.78$143.78661,500——
2020-01-07$139.26$139.26417,700——
2020-01-06$137.35$137.35678,200——
2020-01-03$132.54$132.54356,500——
2020-01-02$133.37$133.37523,300——