Molina Healthcare Stock Price History
NYSE: MOHHealth CareMedical SpecialitiesUSD
196.93+1.17 (+0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOH price history at a glance
The price history for Molina Healthcare (MOH) on this page begins on June 30, 2003, when the stock closed at $13.73; it most recently closed at $196.93 on October 5, 2026. The highest price in this record is $423.92, reached on March 25, 2024; the latest close is 53.5% below that peak. Across the 22 complete calendar years in the table, MOH finished higher in 17 and lower in 5. Its best year was 2004 (+85.5%) and its worst was 2008 (-51.3%).
Over roughly 23 years the share price changed +1334.0%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, MOH has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $423.92
- Date of high
- Mar 25, 2024
- Low since 2003
- $10.75
- Date of low
- Dec 8, 2008
- 52-week high
- $244.89
- 52-week low
- $121.06
- IPO year
- 2003
- Last close
- $196.93
MOH returns
1 week
+3.90%
1 month
+1.44%
3 months
-15.59%
6 months
+34.99%
Year to date
+13.48%
1 year
+1.48%
3 years
-43.56%
5 years
-29.69%
MOH price return, excluding dividends.
MOH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 196.93 | +10.35% |
| 2025 | 178.46 | -39.40% |
| 2024 | 294.49 | -18.49% |
| 2023 | 361.31 | +9.41% |
| 2022 | 330.22 | +3.82% |
| 2021 | 318.08 | +49.56% |
| 2020 | 212.68 | +60.46% |
| 2019 | 132.54 | +20.86% |
| 2018 | 109.66 | +43.01% |
| 2017 | 76.68 | +41.32% |
| 2016 | 54.26 | -9.76% |
| 2015 | 60.13 | +14.69% |
| 2014 | 52.43 | +43.21% |
| 2013 | 36.61 | +36.55% |
| 2012 | 26.81 | +20.06% |
| 2011 | 22.33 | +20.27% |
| 2010 | 18.57 | +21.78% |
| 2009 | 15.25 | +25.73% |
| 2008 | 12.13 | -51.29% |
| 2007 | 24.89 | +14.86% |
| 2006 | 21.67 | +22.03% |
| 2005 | 17.76 | -42.56% |
| 2004 | 30.92 | +85.52% |
| 2003* | 16.67 | +21.36% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
MOH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 197.69 | 203.67 | 193.32 | 196.93 | +0.60% | |
| 194.22 | 196.99 | 191.39 | 195.76 | +0.48% | |
| 194.09 | 198.24 | 192.41 | 194.82 | -0.18% | |
| 194.66 | 196.79 | 191.58 | 195.17 | +0.58% | |
| 190.25 | 195.55 | 187.93 | 194.05 | +2.38% | |
| 181.52 | 190.15 | 178.00 | 189.54 | +4.81% | |
| 189.09 | 190.24 | 179.71 | 180.85 | -4.36% | |
| 188.62 | 190.33 | 186.24 | 189.10 | -0.15% | |
| 188.00 | 189.59 | 185.82 | 189.38 | -0.14% | |
| 191.00 | 192.05 | 187.16 | 189.64 | -0.64% | |
| 193.59 | 195.81 | 189.32 | 190.86 | -1.27% | |
| 190.13 | 194.74 | 188.02 | 193.31 | +2.08% | |
| 190.45 | 191.98 | 185.80 | 189.37 | -0.95% | |
| 199.37 | 199.77 | 190.44 | 191.19 | -3.34% | |
| 201.00 | 202.79 | 197.06 | 197.80 | -1.49% | |
| 205.46 | 205.79 | 200.58 | 200.79 | -2.10% | |
| 203.00 | 209.43 | 202.22 | 205.09 | +1.42% | |
| 207.01 | 208.00 | 201.66 | 202.22 | -2.30% | |
| 211.33 | 212.95 | 206.73 | 206.99 | -3.31% | |
| 206.00 | 214.36 | 206.00 | 214.07 | +4.82% | |
| 202.32 | 204.77 | 199.53 | 204.23 | +1.97% | |
| 196.19 | 207.50 | 196.19 | 200.28 | +3.17% | |
| 196.97 | 198.16 | 188.40 | 194.13 | -1.11% | |
| 198.48 | 198.66 | 195.16 | 196.30 | -2.24% | |
| 201.07 | 202.48 | 199.68 | 200.80 | -1.04% | |
| 203.40 | 206.76 | 200.60 | 202.91 | +0.14% | |
| 203.27 | 207.00 | 202.01 | 202.62 | -0.22% | |
| 199.50 | 205.67 | 198.35 | 203.06 | +2.16% | |
| 200.20 | 203.71 | 197.47 | 198.77 | -0.61% | |
| 199.71 | 201.97 | 196.75 | 200.00 | +0.63% | |
| 200.28 | 203.66 | 198.00 | 198.75 | -1.82% | |
| 199.34 | 207.92 | 199.34 | 202.43 | +1.40% | |
| 198.65 | 200.95 | 196.50 | 199.63 | +0.57% | |
| 200.44 | 204.84 | 198.20 | 198.50 | -0.89% | |
| 197.49 | 203.47 | 197.49 | 200.29 | +1.70% | |
| 200.13 | 202.47 | 196.80 | 196.94 | -2.10% | |
| 204.01 | 206.09 | 199.70 | 201.17 | -1.20% | |
| 203.16 | 207.86 | 203.16 | 203.61 | +0.27% | |
| 209.34 | 210.53 | 202.16 | 203.06 | -4.41% | |
| 205.83 | 214.83 | 205.68 | 212.43 | +3.27% | |
| 207.59 | 209.10 | 203.95 | 205.71 | -0.17% | |
| 195.20 | 206.15 | 195.20 | 206.06 | +5.92% | |
| 200.83 | 202.00 | 194.08 | 194.54 | -2.16% | |
| 197.05 | 201.10 | 196.79 | 198.84 | +1.22% | |
| 190.81 | 197.18 | 189.96 | 196.45 | +2.38% | |
| 195.95 | 196.50 | 190.94 | 191.88 | -1.67% | |
| 190.46 | 196.79 | 187.43 | 195.14 | +1.98% | |
| 195.00 | 195.09 | 190.00 | 191.36 | -1.75% | |
| 194.53 | 198.93 | 194.33 | 194.77 | -0.43% | |
| 194.70 | 196.77 | 192.83 | 195.62 | +0.47% | |
| 196.67 | 199.13 | 192.35 | 194.70 | -2.17% | |
| 199.56 | 203.70 | 198.52 | 199.02 | -0.66% | |
| 193.00 | 202.12 | 186.05 | 200.34 | +0.43% | |
| 197.92 | 204.81 | 195.01 | 199.48 | +0.98% | |
| 198.33 | 200.26 | 193.29 | 197.55 | -1.37% | |
| 217.99 | 219.50 | 192.29 | 200.29 | -9.67% | |
| 228.00 | 229.99 | 218.95 | 221.74 | -2.12% | |
| 228.75 | 233.27 | 225.04 | 226.54 | -1.38% | |
| 225.99 | 232.42 | 224.03 | 229.71 | +1.93% | |
| 223.61 | 226.66 | 219.60 | 225.37 | +0.24% | |
| 238.66 | 243.11 | 224.49 | 224.82 | -3.66% | |
| 235.01 | 235.53 | 226.67 | 233.36 | -3.39% | |
| 244.89 | 244.89 | 236.70 | 241.56 | -0.54% | |
| 235.62 | 243.77 | 233.00 | 242.88 | +4.10% | |
| 233.41 | 235.99 | 229.28 | 233.31 | +0.53% | |
| 231.60 | 236.99 | 229.00 | 232.09 | +0.50% | |
| 230.44 | 243.50 | 226.52 | 230.94 | -0.84% | |
| 229.59 | 236.89 | 227.42 | 232.90 | +2.28% | |
| 229.21 | 229.25 | 223.24 | 227.70 | -0.94% | |
| 233.41 | 236.26 | 225.36 | 229.87 | -1.15% | |
| 231.00 | 234.34 | 226.78 | 232.55 | +1.68% | |
| 229.32 | 231.00 | 225.00 | 228.70 | -0.37% | |
| 228.57 | 229.80 | 222.01 | 229.54 | -0.09% | |
| 214.47 | 230.20 | 214.37 | 229.74 | +6.34% | |
| 203.69 | 217.55 | 203.69 | 216.04 | +7.26% | |
| 197.00 | 204.54 | 192.50 | 201.42 | +2.47% | |
| 196.17 | 197.93 | 193.49 | 196.56 | -0.44% | |
| 195.00 | 201.04 | 195.00 | 197.42 | +1.05% | |
| 197.61 | 198.36 | 193.86 | 195.37 | -0.08% | |
| 199.79 | 202.30 | 195.00 | 195.53 | -2.34% | |
| 202.01 | 204.66 | 199.73 | 200.21 | -0.82% | |
| 198.00 | 201.91 | 194.05 | 201.87 | +0.79% | |
| 193.17 | 202.81 | 192.89 | 200.28 | +3.66% | |
| 198.72 | 198.72 | 190.21 | 193.20 | -2.37% | |
| 202.98 | 204.45 | 193.33 | 197.89 | -2.55% | |
| 198.94 | 204.95 | 198.86 | 203.06 | +2.34% | |
| 190.40 | 199.00 | 190.39 | 198.41 | +3.96% | |
| 193.86 | 195.74 | 190.00 | 190.86 | -1.01% | |
| 189.42 | 194.53 | 189.42 | 192.81 | +4.32% | |
| 182.10 | 186.68 | 180.29 | 184.82 | +2.76% | |
| 183.00 | 183.00 | 175.76 | 179.86 | -1.85% | |
| 173.51 | 184.00 | 173.16 | 183.25 | +5.56% | |
| 178.44 | 178.44 | 172.94 | 173.60 | -2.48% | |
| 177.50 | 179.17 | 176.07 | 178.02 | +0.08% | |
| 177.62 | 180.83 | 177.00 | 177.87 | +0.95% | |
| 177.38 | 178.97 | 172.71 | 176.20 | -4.31% | |
| 182.41 | 184.82 | 180.86 | 184.14 | +1.59% | |
| 181.44 | 181.44 | 176.49 | 181.26 | -0.54% | |
| 184.88 | 186.42 | 179.13 | 182.24 | -1.16% | |
| 183.97 | 188.45 | 180.86 | 184.38 | -0.27% | |
| 183.87 | 185.89 | 179.53 | 184.88 | -0.06% | |
| 187.61 | 189.94 | 183.84 | 184.99 | -0.97% | |
| 191.55 | 192.59 | 185.40 | 186.80 | -2.69% | |
| 190.76 | 194.22 | 188.55 | 191.97 | +0.20% | |
| 185.68 | 193.94 | 184.28 | 191.58 | +3.45% | |
| 187.05 | 188.99 | 179.33 | 185.19 | -0.40% | |
| 193.02 | 194.72 | 177.65 | 185.94 | -3.08% | |
| 195.54 | 200.55 | 190.75 | 191.85 | -2.83% | |
| 192.54 | 198.52 | 191.65 | 197.44 | +2.74% | |
| 194.55 | 196.95 | 191.93 | 192.17 | -1.72% | |
| 192.40 | 196.72 | 191.85 | 195.53 | +1.47% | |
| 195.05 | 195.25 | 190.41 | 192.70 | -0.99% | |
| 194.97 | 197.72 | 192.70 | 194.62 | -0.95% | |
| 189.96 | 198.42 | 188.78 | 196.49 | +5.95% | |
| 180.29 | 189.99 | 179.76 | 185.46 | +3.48% | |
| 177.96 | 180.30 | 172.82 | 179.22 | +1.86% | |
| 175.12 | 176.11 | 167.67 | 175.94 | +0.71% | |
| 164.76 | 177.87 | 163.23 | 174.70 | +14.18% | |
| 153.38 | 155.71 | 151.21 | 153.00 | +1.32% | |
| 155.67 | 157.31 | 150.58 | 151.00 | +0.59% | |
| 147.23 | 151.75 | 146.89 | 150.12 | +0.77% | |
| 148.70 | 151.00 | 146.15 | 148.97 | +0.07% | |
| 147.30 | 149.99 | 145.49 | 148.87 | +1.41% | |
| 147.50 | 148.37 | 143.39 | 146.80 | -0.48% | |
| 150.50 | 152.45 | 147.48 | 147.51 | -1.65% | |
| 146.38 | 150.68 | 142.62 | 149.98 | +2.81% | |
| 144.97 | 147.50 | 144.26 | 145.88 | +0.57% | |
| 147.18 | 149.04 | 143.60 | 145.05 | -1.69% | |
| 143.00 | 147.61 | 141.13 | 147.55 | +4.25% | |
| 147.75 | 148.00 | 138.66 | 141.53 | -1.28% | |
| 140.19 | 145.05 | 140.12 | 143.36 | +2.86% | |
| 136.18 | 140.50 | 134.07 | 139.38 | +2.62% | |
| 133.02 | 138.83 | 131.50 | 135.82 | +1.89% | |
| 131.64 | 137.40 | 131.23 | 133.30 | +1.39% | |
| 135.55 | 135.55 | 131.20 | 131.47 | -1.91% | |
| 137.57 | 139.96 | 132.76 | 134.03 | -3.44% | |
| 137.89 | 141.00 | 137.75 | 138.80 | -0.74% | |
| 142.40 | 144.31 | 136.45 | 139.84 | -1.34% | |
| 136.34 | 142.17 | 132.88 | 141.74 | +4.81% | |
| 138.88 | 139.75 | 134.08 | 135.24 | -2.99% | |
| 139.83 | 142.10 | 138.40 | 139.41 | -1.97% | |
| 148.78 | 151.28 | 142.20 | 142.21 | -4.32% | |
| 143.00 | 149.25 | 141.07 | 148.63 | +3.24% | |
| 148.69 | 149.06 | 143.51 | 143.96 | -1.73% | |
| 149.51 | 150.74 | 146.13 | 146.49 | -1.82% | |
| 151.73 | 153.23 | 147.79 | 149.20 | +0.01% | |
| 145.24 | 151.25 | 144.23 | 149.19 | +1.63% | |
| 141.33 | 147.81 | 140.00 | 146.80 | +3.88% | |
| 146.53 | 146.53 | 137.61 | 141.32 | -3.23% | |
| 144.54 | 148.19 | 140.10 | 146.03 | +1.08% | |
| 149.11 | 149.12 | 144.46 | 144.47 | -2.19% | |
| 148.80 | 150.78 | 145.36 | 147.71 | -1.55% | |
| 144.00 | 151.33 | 144.00 | 150.04 | +3.61% | |
| 150.33 | 150.33 | 142.50 | 144.81 | -4.99% | |
| 151.63 | 152.77 | 148.76 | 152.42 | -1.06% | |
| 147.55 | 154.96 | 145.20 | 154.05 | +5.25% | |
| 145.96 | 148.87 | 143.77 | 146.36 | +0.56% | |
| 150.03 | 153.96 | 145.18 | 145.55 | -1.86% | |
| 157.73 | 158.59 | 146.81 | 148.31 | -5.06% | |
| 150.90 | 156.90 | 150.40 | 156.21 | +3.45% | |
| 145.93 | 151.09 | 142.07 | 151.00 | +1.86% | |
| 144.60 | 148.56 | 140.92 | 148.24 | +3.95% | |
| 135.45 | 143.11 | 134.09 | 142.61 | +5.11% | |
| 135.07 | 137.42 | 133.15 | 135.68 | +0.24% | |
| 128.38 | 135.38 | 128.38 | 135.35 | +6.82% | |
| 123.00 | 128.78 | 122.90 | 126.71 | +3.31% | |
| 124.94 | 126.50 | 121.06 | 122.65 | -2.22% | |
| 128.00 | 129.12 | 125.34 | 125.43 | -1.65% | |
| 132.00 | 135.94 | 123.71 | 127.53 | -3.18% | |
| 125.97 | 136.50 | 125.00 | 131.72 | -25.51% | |
| 176.63 | 180.59 | 176.32 | 176.84 | -0.67% | |
| 180.70 | 183.23 | 177.75 | 178.04 | -1.85% | |
| 181.49 | 185.40 | 179.13 | 181.40 | +0.12% | |
| 177.97 | 181.74 | 176.00 | 181.18 | +0.89% | |
| 183.38 | 185.90 | 176.88 | 179.59 | -2.89% | |
| 187.65 | 191.60 | 183.00 | 184.93 | -1.11% | |
| 179.90 | 187.81 | 179.81 | 187.00 | +1.56% | |
| 190.27 | 195.70 | 182.50 | 184.12 | -8.42% | |
| 201.10 | 203.00 | 199.27 | 201.05 | -0.42% | |
| 199.00 | 202.46 | 196.97 | 201.89 | +1.58% | |
| 193.41 | 199.00 | 193.41 | 198.75 | +2.13% | |
| 190.90 | 194.70 | 183.78 | 194.60 | +1.74% | |
| 189.99 | 193.92 | 186.81 | 191.27 | -0.07% | |
| 191.50 | 194.35 | 188.45 | 191.40 | -1.21% | |
| 188.30 | 195.01 | 184.73 | 193.74 | +2.57% | |
| 181.35 | 190.55 | 181.01 | 188.88 | +4.39% | |
| 182.16 | 183.20 | 180.16 | 180.93 | -0.49% | |
| 181.53 | 182.39 | 178.71 | 181.82 | +0.18% | |
| 184.50 | 185.00 | 178.17 | 181.50 | -1.09% | |
| 177.57 | 184.84 | 177.57 | 183.50 | +4.04% | |
| 185.53 | 188.55 | 176.24 | 176.38 | -4.52% | |
| 182.56 | 186.46 | 181.41 | 184.73 | +1.06% | |
| 180.25 | 185.94 | 179.60 | 182.80 | +2.43% | |
| 174.00 | 180.97 | 171.25 | 178.46 | +2.84% | |
| 170.32 | 176.72 | 170.00 | 173.54 | +1.69% | |
| 171.03 | 174.55 | 169.55 | 170.66 | +2.47% | |
| 165.00 | 166.73 | 164.25 | 166.54 | +1.03% | |
| 163.16 | 165.04 | 162.19 | 164.84 | +0.84% | |
| 164.09 | 164.81 | 162.70 | 163.47 | -0.34% | |
| 162.89 | 165.29 | 162.07 | 164.02 | +0.21% | |
| 163.50 | 165.74 | 160.98 | 163.68 | -0.01% | |
| 162.41 | 166.09 | 161.47 | 163.69 | +0.60% | |
| 162.21 | 164.02 | 159.59 | 162.72 | +0.26% | |
| 160.77 | 163.96 | 157.20 | 162.30 | +0.88% | |
| 166.30 | 167.78 | 159.66 | 160.88 | -3.38% | |
| 170.67 | 171.33 | 165.17 | 166.50 | -1.19% | |
| 168.36 | 171.81 | 166.43 | 168.50 | +0.96% | |
| 159.38 | 171.00 | 159.00 | 166.90 | +3.97% | |
| 156.59 | 160.92 | 155.77 | 160.52 | +2.32% | |
| 156.91 | 159.07 | 153.68 | 156.88 | +0.88% | |
| 152.63 | 156.11 | 151.86 | 155.51 | +2.40% | |
| 150.66 | 152.00 | 149.48 | 151.86 | +0.86% | |
| 148.50 | 150.69 | 148.41 | 150.57 | +0.99% | |
| 146.38 | 151.00 | 145.76 | 149.09 | +2.14% | |
| 144.50 | 146.25 | 142.28 | 145.97 | +0.67% | |
| 148.22 | 148.61 | 144.94 | 145.00 | -2.20% | |
| 149.01 | 149.49 | 147.55 | 148.26 | -0.05% | |
| 146.50 | 148.67 | 144.76 | 148.33 | +1.06% | |
| 145.41 | 151.00 | 145.40 | 146.77 | +1.01% | |
| 150.00 | 151.31 | 141.48 | 145.30 | +2.64% | |
| 134.99 | 143.72 | 133.65 | 141.56 | +5.24% | |
| 138.40 | 138.84 | 133.40 | 134.51 | -2.61% | |
| 142.12 | 142.46 | 137.04 | 138.12 | -2.17% | |
| 137.26 | 141.88 | 133.73 | 141.19 | +3.22% | |
| 137.51 | 141.43 | 136.60 | 136.79 | -0.55% | |
| 138.60 | 138.75 | 136.48 | 137.54 | -0.68% | |
| 140.11 | 141.80 | 138.26 | 138.48 | -1.81% | |
| 142.64 | 145.68 | 141.02 | 141.03 | -1.73% | |
| 142.25 | 145.00 | 140.02 | 143.52 | +1.86% | |
| 145.00 | 147.14 | 139.29 | 140.90 | -7.34% | |
| 147.55 | 152.17 | 145.03 | 152.06 | +3.36% | |
| 149.80 | 152.80 | 146.80 | 147.12 | -1.76% | |
| 151.02 | 152.95 | 147.73 | 149.75 | -1.28% | |
| 147.51 | 152.31 | 146.65 | 151.69 | +3.17% | |
| 152.50 | 153.49 | 146.13 | 147.03 | -3.94% | |
| 151.10 | 153.57 | 147.75 | 153.06 | +1.30% | |
| 160.00 | 160.11 | 151.02 | 151.10 | -5.73% | |
| 165.00 | 165.00 | 160.00 | 160.28 | -1.57% | |
| 165.00 | 165.00 | 160.15 | 162.84 | +0.40% | |
| 163.87 | 164.88 | 160.00 | 162.19 | -0.69% | |
| 160.40 | 166.31 | 159.50 | 163.32 | +1.44% | |
| 157.05 | 161.41 | 152.25 | 161.00 | -17.49% | |
| 196.24 | 197.98 | 192.85 | 195.13 | -0.85% | |
| 193.87 | 199.22 | 187.23 | 196.80 | -0.35% | |
| 193.10 | 198.84 | 192.76 | 197.49 | +2.50% | |
| 188.71 | 192.76 | 187.43 | 192.68 | +2.18% | |
| 188.33 | 192.18 | 186.00 | 188.56 | -1.99% | |
| 192.27 | 193.33 | 188.40 | 192.39 | -1.28% | |
| 192.32 | 196.24 | 191.70 | 194.89 | +0.32% | |
| 193.66 | 196.54 | 192.19 | 194.27 | +0.11% | |
| 201.89 | 201.89 | 193.27 | 194.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOH chart for longer ranges.