Molina Healthcare (MOH) went public on July 2, 2003, when it opened at a split-adjusted price of $14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $331.01 | $359.97 | $322.53 | $335.50 | 9,086,162 |
March 2025 | $302.81 | $338.33 | $299.88 | $329.39 | 14,436,074 |
February 2025 | $308.72 | $327.41 | $262.32 | $301.12 | 18,733,053 |
January 2025 | $295.01 | $317.37 | $273.89 | $310.41 | 10,704,895 |
December 2024 | $299.58 | $316.86 | $286.85 | $291.05 | 12,957,614 |
November 2024 | $321.77 | $342.52 | $281.95 | $297.90 | 14,560,623 |
October 2024 | $345.89 | $347.02 | $272.69 | $321.22 | 18,743,860 |
September 2024 | $350.31 | $365.23 | $321.64 | $344.56 | 10,196,144 |
August 2024 | $343.86 | $354.27 | $328.77 | $349.79 | 10,438,155 |
July 2024 | $297.74 | $351.47 | $282.96 | $341.27 | 18,464,893 |
June 2024 | $312.01 | $316.74 | $294.53 | $297.30 | 9,336,978 |
May 2024 | $341.44 | $355.67 | $297.47 | $314.58 | 10,900,543 |
April 2024 | $408.90 | $409.07 | $336.87 | $342.10 | 9,930,313 |
March 2024 | $392.29 | $423.92 | $380.78 | $410.83 | 7,104,227 |
February 2024 | $354.67 | $410.00 | $346.35 | $393.91 | 7,978,163 |
January 2024 | $362.37 | $391.21 | $348.29 | $356.44 | 8,436,381 |
December 2023 | $364.87 | $384.72 | $351.04 | $361.31 | 7,506,256 |
November 2023 | $331.94 | $372.00 | $330.00 | $365.56 | 6,556,406 |
October 2023 | $326.96 | $364.91 | $305.00 | $332.95 | 9,762,228 |
September 2023 | $312.19 | $342.83 | $310.25 | $327.89 | 6,676,517 |
August 2023 | $304.84 | $325.00 | $300.23 | $310.12 | 7,363,488 |
July 2023 | $299.51 | $323.75 | $288.79 | $304.49 | 12,276,304 |
June 2023 | $273.01 | $304.11 | $269.67 | $301.24 | 10,463,172 |
May 2023 | $300.37 | $307.03 | $266.35 | $273.90 | 9,528,203 |
April 2023 | $271.64 | $303.99 | $269.94 | $297.89 | 11,074,722 |
