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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$318.08$318.08215,300——
2021-12-30$320.68$320.68147,800——
2021-12-29$324.88$324.88206,500——
2021-12-28$322.89$322.8990,000——
2021-12-27$322.33$322.33180,100——
2021-12-23$316.73$316.73130,500——
2021-12-22$316.38$316.38164,900——
2021-12-21$308.55$308.55219,500——
2021-12-20$299.05$299.05275,100——
2021-12-17$302.92$302.92542,500——
2021-12-16$306.87$306.87210,800——
2021-12-15$314.00$314.00280,700——
2021-12-14$306.18$306.18207,300——
2021-12-13$300.94$300.94233,500——
2021-12-10$302.98$302.98268,600——
2021-12-09$295.24$295.24185,000——
2021-12-08$297.33$297.33133,700——
2021-12-07$291.13$291.13339,600——
2021-12-06$285.05$285.05289,200——
2021-12-03$285.95$285.95253,900——
2021-12-02$288.02$288.02369,500——
2021-12-01$282.28$282.28317,000——
2021-11-30$285.18$285.18421,700——
2021-11-29$297.53$297.53163,600——
2021-11-26$292.42$292.42122,500——
2021-11-24$307.00$307.00135,700——
2021-11-23$306.50$306.50157,000——
2021-11-22$302.89$302.89177,600——
2021-11-19$298.00$298.00263,400——
2021-11-18$306.96$306.96300,600——
2021-11-17$307.75$307.75316,600——
2021-11-16$308.30$308.30199,400——
2021-11-15$308.82$308.82134,600——
2021-11-12$313.22$313.22176,200——
2021-11-11$312.57$312.57222,500——
2021-11-10$302.68$302.68124,700——
2021-11-09$305.38$305.38136,500——
2021-11-08$305.04$305.04129,000——
2021-11-05$304.18$304.18199,900——
2021-11-04$303.05$303.05207,100——
2021-11-03$303.99$303.99246,200——
2021-11-02$294.46$294.46246,800——
2021-11-01$297.97$297.97299,700——
2021-10-29$295.72$295.72392,200——
2021-10-28$297.14$297.14304,800——
2021-10-27$295.62$295.62297,100——
2021-10-26$299.46$299.46200,800——
2021-10-25$297.60$297.60183,200——
2021-10-22$297.89$297.89204,700——
2021-10-21$296.25$296.25286,100——
2021-10-20$290.10$290.10253,500——
2021-10-19$281.92$281.92268,200——
2021-10-18$276.28$276.28209,500——
2021-10-15$280.09$280.09260,000——
2021-10-14$280.04$280.04386,900——
2021-10-13$275.57$275.57194,700——
2021-10-12$280.69$280.69151,900——
2021-10-11$279.13$279.13171,400——
2021-10-08$280.62$280.62131,600——
2021-10-07$277.12$277.12168,200——
2021-10-06$270.51$270.51197,900——
2021-10-05$269.41$269.41305,600——
2021-10-04$269.50$269.50167,700——
2021-10-01$271.51$271.51260,700——
2021-09-30$271.31$271.31343,600——
2021-09-29$280.13$280.13163,200——
2021-09-28$275.84$275.84266,000——
2021-09-27$282.70$282.70218,400——
2021-09-24$287.64$287.64313,800——
2021-09-23$282.74$282.74233,000——
2021-09-22$277.22$277.22259,900——
2021-09-21$279.33$279.33399,100——
2021-09-20$277.39$277.39350,100——
2021-09-17$278.14$278.14897,600——
2021-09-16$269.63$269.63443,900——
2021-09-15$266.11$266.11277,900——
2021-09-14$262.05$262.05260,200——
2021-09-13$262.99$262.99265,600——
2021-09-10$252.39$252.39350,300——
2021-09-09$258.71$258.71315,400——
2021-09-08$262.10$262.10272,100——
2021-09-07$268.37$268.37223,000——
2021-09-03$274.75$274.75176,700——
2021-09-02$272.67$272.67246,200——
2021-09-01$265.18$265.18239,400——
2021-08-31$268.77$268.77366,800——
2021-08-30$265.52$265.52180,200——
2021-08-27$268.74$268.74320,400——
2021-08-26$264.13$264.13115,400——
2021-08-25$264.88$264.88174,500——
2021-08-24$267.64$267.64157,100——
2021-08-23$262.82$262.82159,100——
2021-08-20$266.99$266.99206,100——
2021-08-19$263.00$263.00218,400——
2021-08-18$253.27$253.27235,400——
2021-08-17$259.92$259.92218,700——
2021-08-16$253.32$253.32179,400——
2021-08-13$248.28$248.28164,600——
2021-08-12$247.54$247.54168,400——
2021-08-11$249.77$249.77234,900——
2021-08-10$256.04$256.04222,000——
2021-08-09$261.25$261.25290,500——
2021-08-06$265.06$265.06248,100——
2021-08-05$268.64$268.64258,400——
2021-08-04$278.79$278.79478,200——
2021-08-03$277.45$277.45508,000——
2021-08-02$274.25$274.25845,900——
2021-07-30$273.01$273.01480,600——
2021-07-29$255.21$255.21546,000——
2021-07-28$259.17$259.17293,700——
2021-07-27$260.32$260.32253,000——
2021-07-26$257.83$257.83193,600——
2021-07-23$261.20$261.20150,700——
2021-07-22$257.57$257.57138,800——
2021-07-21$256.50$256.50281,700——
2021-07-20$254.21$254.21309,900——
2021-07-19$250.14$250.14191,400——
2021-07-16$257.13$257.13188,000——
2021-07-15$260.76$260.76318,500——
2021-07-14$255.10$255.10234,400——
2021-07-13$257.05$257.05111,400——
2021-07-12$257.71$257.71144,600——
2021-07-09$257.25$257.25191,400——
2021-07-08$253.47$253.47228,900——
2021-07-07$256.73$256.73319,400——
2021-07-06$255.66$255.66134,300——
2021-07-02$257.00$257.00162,000——
2021-07-01$256.05$256.05216,300——
2021-06-30$253.06$253.06297,800——
2021-06-29$256.83$256.83288,300——
2021-06-28$254.03$254.03184,900——
2021-06-25$254.65$254.651,056,700——
2021-06-24$249.66$249.66280,900——
2021-06-23$248.49$248.49322,600——
2021-06-22$246.29$246.29372,800——
2021-06-21$246.40$246.40481,800——
2021-06-18$239.54$239.54654,900——
2021-06-17$249.78$249.78422,500——
2021-06-16$243.34$243.34275,700——
2021-06-15$247.88$247.88252,800——
2021-06-14$243.61$243.61397,200——
2021-06-11$248.39$248.39379,800——
2021-06-10$250.84$250.84301,200——
2021-06-09$248.35$248.35192,000——
2021-06-08$252.24$252.24259,400——
2021-06-07$245.20$245.20279,500——
2021-06-04$249.00$249.00160,100——
2021-06-03$250.37$250.37277,900——
2021-06-02$248.93$248.93313,100——
2021-06-01$249.10$249.10310,900——
2021-05-28$251.36$251.36171,100——
2021-05-27$250.28$250.28429,800——
2021-05-26$251.62$251.62445,800——
2021-05-25$253.00$253.00696,300——
2021-05-24$254.00$254.00315,100——
2021-05-21$256.50$256.50459,400——
2021-05-20$256.24$256.24349,200——
2021-05-19$258.50$258.50338,100——
2021-05-18$261.75$261.75253,500——
2021-05-17$262.05$262.05133,900——
2021-05-14$260.48$260.48236,400——
2021-05-13$265.04$265.04368,600——
2021-05-12$257.01$257.01282,900——
2021-05-11$263.03$263.03221,900——
2021-05-10$268.74$268.74224,700——
2021-05-07$267.84$267.84274,700——
2021-05-06$263.62$263.62260,400——
2021-05-05$262.98$262.98202,200——
2021-05-04$264.61$264.61262,400——
2021-05-03$256.23$256.23311,900——
2021-04-30$255.10$255.10269,500——
2021-04-29$253.77$253.77363,600——
2021-04-28$248.66$248.66316,100——
2021-04-27$250.83$250.83346,100——
2021-04-26$253.53$253.53262,400——
2021-04-23$255.44$255.44196,000——
2021-04-22$253.16$253.16175,400——
2021-04-21$254.43$254.43239,600——
2021-04-20$252.49$252.49406,900——
2021-04-19$254.67$254.67298,900——
2021-04-16$250.30$250.30237,800——
2021-04-15$249.03$249.03176,800——
2021-04-14$244.16$244.16193,600——
2021-04-13$242.44$242.44232,400——
2021-04-12$240.85$240.85321,900——
2021-04-09$240.98$240.98353,500——
2021-04-08$230.67$230.67224,200——
2021-04-07$231.31$231.31230,600——
2021-04-06$233.34$233.34235,100——
2021-04-05$236.72$236.72233,200——
2021-04-01$235.48$235.48300,900——
2021-03-31$233.76$233.76349,500——
2021-03-30$235.20$235.20254,500——
2021-03-29$233.28$233.28236,800——
2021-03-26$234.19$234.19299,400——
2021-03-25$234.04$234.04236,900——
2021-03-24$235.10$235.10225,300——
2021-03-23$234.71$234.71313,900——
2021-03-22$234.48$234.48284,600——
2021-03-19$233.17$233.17719,500——
2021-03-18$230.12$230.12263,200——
2021-03-17$227.05$227.05352,600——
2021-03-16$233.84$233.84326,400——
2021-03-15$234.02$234.02344,900——
2021-03-12$232.49$232.49357,300——
2021-03-11$229.09$229.09340,300——
2021-03-10$223.47$223.47463,300——
2021-03-09$218.09$218.09259,700——
2021-03-08$217.24$217.24297,100——
2021-03-05$219.55$219.55313,700——
2021-03-04$210.10$210.10379,000——
2021-03-03$212.09$212.09347,000——
2021-03-02$222.86$222.86255,500——
2021-03-01$222.24$222.24227,200——
2021-02-26$216.76$216.76376,300——
2021-02-25$218.76$218.76240,600——
2021-02-24$226.02$226.02228,900——
2021-02-23$225.14$225.14277,300——
2021-02-22$224.35$224.35306,600——
2021-02-19$220.83$220.83381,600——
2021-02-18$216.11$216.11275,900——
2021-02-17$216.90$216.90298,700——
2021-02-16$215.43$215.43344,800——
2021-02-12$216.28$216.28833,700——
2021-02-11$216.26$216.26901,600——
2021-02-10$206.20$206.20481,600——
2021-02-09$206.01$206.01422,400——
2021-02-08$202.54$202.54594,800——
2021-02-05$204.70$204.70702,100——
2021-02-04$206.65$206.65261,900——
2021-02-03$210.90$210.90349,000——
2021-02-02$212.06$212.06294,000——
2021-02-01$214.11$214.11328,300——
2021-01-29$213.61$213.61534,900——
2021-01-28$218.47$218.47293,700——
2021-01-27$216.93$216.93401,500——
2021-01-26$219.32$219.32275,500——
2021-01-25$224.84$224.84330,500——
2021-01-22$223.12$223.12257,600——
2021-01-21$222.31$222.31385,200——
2021-01-20$222.63$222.63290,800——
2021-01-19$219.10$219.10348,900——
2021-01-15$220.74$220.74255,500——
2021-01-14$223.76$223.76402,100——
2021-01-13$228.59$228.59331,800——
2021-01-12$237.89$237.89259,700——
2021-01-11$241.80$241.80232,800——
2021-01-08$243.10$243.10253,500——
2021-01-07$242.05$242.05340,500——
2021-01-06$235.73$235.73585,400——
2021-01-05$215.95$215.95211,500——
2021-01-04$216.08$216.08357,700——