Molina Healthcare, Inc. (MOH) stock
MOHNYSEHospital & Medical Service PlansFiscal year ends December 31
$204.78+5.83 (+2.93%)
Close on Oct 30, 2026Market cap $10.69BP/E –Yield –
Price history
Molina Healthcare share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$204.78
+2.93% on the day
52-week range
$121.06 – $244.89
-16.4% from the high
Change over 52 weeks
+35.5%
From $151.10 on Oct 30, 2025
Average volume
952,645
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $201.64 | $206.44 | $198.33 | $204.78 | +2.93% | 1,752,976 |
| Oct 29, 2026 | $202.34 | $203.40 | $196.44 | $198.95 | +0.43% | 635,677 |
| Oct 28, 2026 | $197.69 | $204.03 | $196.17 | $198.10 | -0.68% | 543,862 |
| Oct 27, 2026 | $201.87 | $205.88 | $196.87 | $199.46 | -2.60% | 760,578 |
| Oct 26, 2026 | $210.29 | $214.88 | $203.46 | $204.79 | -2.08% | 871,427 |
| Oct 23, 2026 | $213.22 | $220.00 | $206.38 | $209.15 | -3.46% | 1,265,964 |
| Oct 22, 2026 | $211.68 | $226.00 | $206.70 | $216.64 | +0.81% | 1,815,468 |
| Oct 21, 2026 | $221.00 | $221.68 | $211.66 | $214.90 | -2.19% | 1,176,562 |
| Oct 20, 2026 | $212.34 | $221.63 | $211.63 | $219.72 | +4.53% | 1,021,732 |
| Oct 19, 2026 | $207.37 | $212.62 | $206.44 | $210.20 | +1.37% | 578,261 |
| Oct 16, 2026 | $214.05 | $214.30 | $205.93 | $207.36 | -2.42% | 677,968 |
| Oct 15, 2026 | $210.39 | $214.28 | $208.00 | $212.50 | +1.58% | 771,042 |
| Oct 14, 2026 | $210.15 | $216.93 | $207.58 | $209.19 | -0.15% | 1,225,455 |
| Oct 13, 2026 | $207.79 | $215.50 | $202.18 | $209.50 | +2.52% | 1,019,661 |
| Oct 12, 2026 | $197.99 | $207.89 | $196.22 | $204.36 | +3.77% | 697,568 |
| Oct 9, 2026 | $197.69 | $203.67 | $193.32 | $196.93 | +0.60% | 509,220 |
| Oct 8, 2026 | $194.22 | $196.99 | $191.39 | $195.76 | +0.48% | 789,522 |
| Oct 7, 2026 | $194.09 | $198.24 | $192.41 | $194.82 | -0.18% | 899,135 |
| Oct 6, 2026 | $194.66 | $196.79 | $191.58 | $195.17 | +0.58% | 470,904 |
| Oct 5, 2026 | $190.25 | $195.55 | $187.93 | $194.05 | +2.38% | 903,769 |
| Oct 2, 2026 | $181.52 | $190.15 | $178.00 | $189.54 | +4.81% | 625,098 |
| Oct 1, 2026 | $189.09 | $190.24 | $179.71 | $180.85 | -4.36% | 1,046,254 |
| Sep 30, 2026 | $188.62 | $190.33 | $186.24 | $189.10 | -0.15% | 510,885 |
| Sep 29, 2026 | $188.00 | $189.59 | $185.82 | $189.38 | -0.14% | 661,204 |
| Sep 28, 2026 | $191.00 | $192.05 | $187.16 | $189.64 | -0.64% | 555,887 |
| Sep 25, 2026 | $193.59 | $195.81 | $189.32 | $190.86 | -1.27% | 676,440 |
| Sep 24, 2026 | $190.13 | $194.74 | $188.02 | $193.31 | +2.08% | 559,894 |
| Sep 23, 2026 | $190.45 | $191.98 | $185.80 | $189.37 | -0.95% | 647,544 |
| Sep 22, 2026 | $199.37 | $199.77 | $190.44 | $191.19 | -3.34% | 525,663 |
| Sep 21, 2026 | $201.00 | $202.79 | $197.06 | $197.80 | -1.49% | 640,882 |
| Sep 18, 2026 | $205.46 | $205.79 | $200.58 | $200.79 | -2.10% | 860,068 |
| Sep 17, 2026 | $203.00 | $209.43 | $202.22 | $205.09 | +1.42% | 508,761 |
| Sep 16, 2026 | $207.01 | $208.00 | $201.66 | $202.22 | -2.30% | 529,086 |
| Sep 15, 2026 | $211.33 | $212.95 | $206.73 | $206.99 | -3.31% | 445,050 |
| Sep 14, 2026 | $206.00 | $214.36 | $206.00 | $214.07 | +4.82% | 678,239 |
| Sep 11, 2026 | $202.32 | $204.77 | $199.53 | $204.23 | +1.97% | 502,986 |
| Sep 10, 2026 | $196.19 | $207.50 | $196.19 | $200.28 | +3.17% | 1,006,830 |
| Sep 9, 2026 | $196.97 | $198.16 | $188.40 | $194.13 | -1.11% | 736,800 |
| Sep 8, 2026 | $198.48 | $198.66 | $195.16 | $196.30 | -2.24% | 397,259 |
| Sep 4, 2026 | $201.07 | $202.48 | $199.68 | $200.80 | -1.04% | 258,291 |
| Sep 3, 2026 | $203.40 | $206.76 | $200.60 | $202.91 | +0.14% | 384,425 |
| Sep 2, 2026 | $203.27 | $207.00 | $202.01 | $202.62 | -0.22% | 463,775 |
| Sep 1, 2026 | $199.50 | $205.67 | $198.35 | $203.06 | +2.16% | 618,456 |
| Aug 31, 2026 | $200.20 | $203.71 | $197.47 | $198.77 | -0.61% | 1,035,247 |
| Aug 28, 2026 | $199.71 | $201.97 | $196.75 | $200.00 | +0.63% | 967,169 |
| Aug 27, 2026 | $200.28 | $203.66 | $198.00 | $198.75 | -1.82% | 423,761 |
| Aug 26, 2026 | $199.34 | $207.92 | $199.34 | $202.43 | +1.40% | 413,516 |
| Aug 25, 2026 | $198.65 | $200.95 | $196.50 | $199.63 | +0.57% | 563,073 |
| Aug 24, 2026 | $200.44 | $204.84 | $198.20 | $198.50 | -0.89% | 556,061 |
| Aug 21, 2026 | $197.49 | $203.47 | $197.49 | $200.29 | +1.70% | 759,558 |
| Aug 20, 2026 | $200.13 | $202.47 | $196.80 | $196.94 | -2.10% | 553,752 |
| Aug 19, 2026 | $204.01 | $206.09 | $199.70 | $201.17 | -1.20% | 461,650 |
| Aug 18, 2026 | $203.16 | $207.86 | $203.16 | $203.61 | +0.27% | 531,024 |
| Aug 17, 2026 | $209.34 | $210.53 | $202.16 | $203.06 | -4.41% | 618,002 |
| Aug 14, 2026 | $205.83 | $214.83 | $205.68 | $212.43 | +3.27% | 594,588 |
| Aug 13, 2026 | $207.59 | $209.10 | $203.95 | $205.71 | -0.17% | 675,198 |
| Aug 12, 2026 | $195.20 | $206.15 | $195.20 | $206.06 | +5.92% | 833,453 |
| Aug 11, 2026 | $200.83 | $202.00 | $194.08 | $194.54 | -2.16% | 345,754 |
| Aug 10, 2026 | $197.05 | $201.10 | $196.79 | $198.84 | +1.22% | 338,123 |
| Aug 7, 2026 | $190.81 | $197.18 | $189.96 | $196.45 | +2.38% | 438,173 |
| Aug 6, 2026 | $195.95 | $196.50 | $190.94 | $191.88 | -1.67% | 658,565 |
| Aug 5, 2026 | $190.46 | $196.79 | $187.43 | $195.14 | +1.98% | 645,913 |
| Aug 4, 2026 | $195.00 | $195.09 | $190.00 | $191.36 | -1.75% | 582,997 |
| Aug 3, 2026 | $194.53 | $198.93 | $194.33 | $194.77 | -0.43% | 664,155 |
| Jul 31, 2026 | $194.70 | $196.77 | $192.83 | $195.62 | +0.47% | 680,653 |
| Jul 30, 2026 | $196.67 | $199.13 | $192.35 | $194.70 | -2.17% | 908,340 |
| Jul 29, 2026 | $199.56 | $203.70 | $198.52 | $199.02 | -0.66% | 1,068,625 |
| Jul 28, 2026 | $193.00 | $202.12 | $186.05 | $200.34 | +0.43% | 1,540,799 |
| Jul 27, 2026 | $197.92 | $204.81 | $195.01 | $199.48 | +0.98% | 1,153,444 |
| Jul 24, 2026 | $198.33 | $200.26 | $193.29 | $197.55 | -1.37% | 1,342,438 |
| Jul 23, 2026 | $217.99 | $219.50 | $192.29 | $200.29 | -9.67% | 3,079,594 |
| Jul 22, 2026 | $228.00 | $229.99 | $218.95 | $221.74 | -2.12% | 2,187,246 |
| Jul 21, 2026 | $228.75 | $233.27 | $225.04 | $226.54 | -1.38% | 9,666,695 |
| Jul 20, 2026 | $225.99 | $232.42 | $224.03 | $229.71 | +1.93% | 832,991 |
| Jul 17, 2026 | $223.61 | $226.66 | $219.60 | $225.37 | +0.24% | 1,139,376 |
| Jul 16, 2026 | $238.66 | $243.11 | $224.49 | $224.82 | -3.66% | 1,042,622 |
| Jul 15, 2026 | $235.01 | $235.53 | $226.67 | $233.36 | -3.39% | 1,320,484 |
| Jul 14, 2026 | $244.89 | $244.89 | $236.70 | $241.56 | -0.54% | 1,338,910 |
| Jul 13, 2026 | $235.62 | $243.77 | $233.00 | $242.88 | +4.10% | 981,347 |
| Jul 10, 2026 | $233.41 | $235.99 | $229.28 | $233.31 | +0.53% | 688,138 |
| Jul 9, 2026 | $231.60 | $236.99 | $229.00 | $232.09 | +0.50% | 688,201 |
| Jul 8, 2026 | $230.44 | $243.50 | $226.52 | $230.94 | -0.84% | 1,055,875 |
| Jul 7, 2026 | $229.59 | $236.89 | $227.42 | $232.90 | +2.28% | 947,619 |
| Jul 6, 2026 | $229.21 | $229.25 | $223.24 | $227.70 | -0.94% | 823,345 |
| Jul 2, 2026 | $233.41 | $236.26 | $225.36 | $229.87 | -1.15% | 770,215 |
| Jul 1, 2026 | $231.00 | $234.34 | $226.78 | $232.55 | +1.68% | 934,158 |
| Jun 30, 2026 | $229.32 | $231.00 | $225.00 | $228.70 | -0.37% | 1,107,525 |
| Jun 29, 2026 | $228.57 | $229.80 | $222.01 | $229.54 | -0.09% | 1,128,733 |
| Jun 26, 2026 | $214.47 | $230.20 | $214.37 | $229.74 | +6.34% | 2,622,707 |
| Jun 25, 2026 | $203.69 | $217.55 | $203.69 | $216.04 | +7.26% | 1,801,692 |
| Jun 24, 2026 | $197.00 | $204.54 | $192.50 | $201.42 | +2.47% | 1,072,150 |
| Jun 23, 2026 | $196.17 | $197.93 | $193.49 | $196.56 | -0.44% | 850,320 |
| Jun 22, 2026 | $195.00 | $201.04 | $195.00 | $197.42 | +1.05% | 887,364 |
| Jun 18, 2026 | $197.61 | $198.36 | $193.86 | $195.37 | -0.08% | 1,029,704 |
| Jun 17, 2026 | $199.79 | $202.30 | $195.00 | $195.53 | -2.34% | 866,696 |
| Jun 16, 2026 | $202.01 | $204.66 | $199.73 | $200.21 | -0.82% | 710,943 |
| Jun 15, 2026 | $198.00 | $201.91 | $194.05 | $201.87 | +0.79% | 879,543 |
| Jun 12, 2026 | $193.17 | $202.81 | $192.89 | $200.28 | +3.66% | 1,187,749 |
| Jun 11, 2026 | $198.72 | $198.72 | $190.21 | $193.20 | -2.37% | 1,144,936 |
| Jun 10, 2026 | $202.98 | $204.45 | $193.33 | $197.89 | -2.55% | 1,087,149 |
| Jun 9, 2026 | $198.94 | $204.95 | $198.86 | $203.06 | +2.34% | 1,228,596 |
| Jun 8, 2026 | $190.40 | $199.00 | $190.39 | $198.41 | +3.96% | 1,023,596 |
| Jun 5, 2026 | $193.86 | $195.74 | $190.00 | $190.86 | -1.01% | 664,891 |
| Jun 4, 2026 | $189.42 | $194.53 | $189.42 | $192.81 | +4.32% | 1,004,592 |
| Jun 3, 2026 | $182.10 | $186.68 | $180.29 | $184.82 | +2.76% | 793,285 |
| Jun 2, 2026 | $183.00 | $183.00 | $175.76 | $179.86 | -1.85% | 899,830 |
| Jun 1, 2026 | $173.51 | $184.00 | $173.16 | $183.25 | +5.56% | 910,118 |
| May 29, 2026 | $178.44 | $178.44 | $172.94 | $173.60 | -2.48% | 1,069,917 |
| May 28, 2026 | $177.50 | $179.17 | $176.07 | $178.02 | +0.08% | 881,460 |
| May 27, 2026 | $177.62 | $180.83 | $177.00 | $177.87 | +0.95% | 1,241,858 |
| May 26, 2026 | $177.38 | $178.97 | $172.71 | $176.20 | -4.31% | 1,275,731 |
| May 22, 2026 | $182.41 | $184.82 | $180.86 | $184.14 | +1.59% | 542,593 |
| May 21, 2026 | $181.44 | $181.44 | $176.49 | $181.26 | -0.54% | 726,332 |
| May 20, 2026 | $184.88 | $186.42 | $179.13 | $182.24 | -1.16% | 947,766 |
| May 19, 2026 | $183.97 | $188.45 | $180.86 | $184.38 | -0.27% | 853,388 |
| May 18, 2026 | $183.87 | $185.89 | $179.53 | $184.88 | -0.06% | 963,135 |
| May 15, 2026 | $187.61 | $189.94 | $183.84 | $184.99 | -0.97% | 879,076 |
| May 14, 2026 | $191.55 | $192.59 | $185.40 | $186.80 | -2.69% | 719,142 |
| May 13, 2026 | $190.76 | $194.22 | $188.55 | $191.97 | +0.20% | 639,273 |
| May 12, 2026 | $185.68 | $193.94 | $184.28 | $191.58 | +3.45% | 956,959 |
| May 11, 2026 | $187.05 | $188.99 | $179.33 | $185.19 | -0.40% | 1,038,859 |
| May 8, 2026 | $193.02 | $194.72 | $177.65 | $185.94 | -3.08% | 1,540,603 |
| May 7, 2026 | $195.54 | $200.55 | $190.75 | $191.85 | -2.83% | 738,840 |
| May 6, 2026 | $192.54 | $198.52 | $191.65 | $197.44 | +2.74% | 784,454 |
| May 5, 2026 | $194.55 | $196.95 | $191.93 | $192.17 | -1.72% | 1,138,992 |
| May 4, 2026 | $192.40 | $196.72 | $191.85 | $195.53 | +1.47% | 745,502 |
| May 1, 2026 | $195.05 | $195.25 | $190.41 | $192.70 | -0.99% | 1,081,496 |
| Apr 30, 2026 | $194.97 | $197.72 | $192.70 | $194.62 | -0.95% | 1,320,229 |
| Apr 29, 2026 | $189.96 | $198.42 | $188.78 | $196.49 | +5.95% | 1,750,116 |
| Apr 28, 2026 | $180.29 | $189.99 | $179.76 | $185.46 | +3.48% | 2,149,175 |
| Apr 27, 2026 | $177.96 | $180.30 | $172.82 | $179.22 | +1.86% | 1,493,999 |
| Apr 24, 2026 | $175.12 | $176.11 | $167.67 | $175.94 | +0.71% | 1,774,382 |
| Apr 23, 2026 | $164.76 | $177.87 | $163.23 | $174.70 | +14.18% | 3,554,931 |
| Apr 22, 2026 | $153.38 | $155.71 | $151.21 | $153.00 | +1.32% | 2,675,176 |
| Apr 21, 2026 | $155.67 | $157.31 | $150.58 | $151.00 | +0.59% | 1,375,270 |
| Apr 20, 2026 | $147.23 | $151.75 | $146.89 | $150.12 | +0.77% | 862,655 |
| Apr 17, 2026 | $148.70 | $151.00 | $146.15 | $148.97 | +0.07% | 994,748 |
| Apr 16, 2026 | $147.30 | $149.99 | $145.49 | $148.87 | +1.41% | 1,017,249 |
| Apr 15, 2026 | $147.50 | $148.37 | $143.39 | $146.80 | -0.48% | 1,478,327 |
| Apr 14, 2026 | $150.50 | $152.45 | $147.48 | $147.51 | -1.65% | 673,211 |
| Apr 13, 2026 | $146.38 | $150.68 | $142.62 | $149.98 | +2.81% | 1,090,123 |
| Apr 10, 2026 | $144.97 | $147.50 | $144.26 | $145.88 | +0.57% | 759,017 |
| Apr 9, 2026 | $147.18 | $149.04 | $143.60 | $145.05 | -1.69% | 697,842 |
| Apr 8, 2026 | $143.00 | $147.61 | $141.13 | $147.55 | +4.25% | 1,231,897 |
| Apr 7, 2026 | $147.75 | $148.00 | $138.66 | $141.53 | -1.28% | 1,550,510 |
| Apr 6, 2026 | $140.19 | $145.05 | $140.12 | $143.36 | +2.86% | 993,212 |
| Apr 2, 2026 | $136.18 | $140.50 | $134.07 | $139.38 | +2.62% | 1,283,659 |
| Apr 1, 2026 | $133.02 | $138.83 | $131.50 | $135.82 | +1.89% | 1,058,003 |
| Mar 31, 2026 | $131.64 | $137.40 | $131.23 | $133.30 | +1.39% | 1,109,968 |
| Mar 30, 2026 | $135.55 | $135.55 | $131.20 | $131.47 | -1.91% | 878,822 |
| Mar 27, 2026 | $137.57 | $139.96 | $132.76 | $134.03 | -3.44% | 1,056,473 |
| Mar 26, 2026 | $137.89 | $141.00 | $137.75 | $138.80 | -0.74% | 965,950 |
| Mar 25, 2026 | $142.40 | $144.31 | $136.45 | $139.84 | -1.34% | 1,139,853 |
| Mar 24, 2026 | $136.34 | $142.17 | $132.88 | $141.74 | +4.81% | 1,560,136 |
| Mar 23, 2026 | $138.88 | $139.75 | $134.08 | $135.24 | -2.99% | 2,368,501 |
| Mar 20, 2026 | $139.83 | $142.10 | $138.40 | $139.41 | -1.97% | 14,407,950 |
| Mar 19, 2026 | $148.78 | $151.28 | $142.20 | $142.21 | -4.32% | 1,280,944 |
| Mar 18, 2026 | $143.00 | $149.25 | $141.07 | $148.63 | +3.24% | 1,323,404 |
| Mar 17, 2026 | $148.69 | $149.06 | $143.51 | $143.96 | -1.73% | 1,115,865 |
| Mar 16, 2026 | $149.51 | $150.74 | $146.13 | $146.49 | -1.82% | 1,905,021 |
| Mar 13, 2026 | $151.73 | $153.23 | $147.79 | $149.20 | +0.01% | 1,556,470 |
| Mar 12, 2026 | $145.24 | $151.25 | $144.23 | $149.19 | +1.63% | 1,833,216 |
| Mar 11, 2026 | $141.33 | $147.81 | $140.00 | $146.80 | +3.88% | 1,508,695 |
| Mar 10, 2026 | $146.53 | $146.53 | $137.61 | $141.32 | -3.23% | 1,559,277 |
| Mar 9, 2026 | $144.54 | $148.19 | $140.10 | $146.03 | +1.08% | 1,151,012 |
| Mar 6, 2026 | $149.11 | $149.12 | $144.46 | $144.47 | -2.19% | 1,379,997 |
| Mar 5, 2026 | $148.80 | $150.78 | $145.36 | $147.71 | -1.55% | 741,685 |
| Mar 4, 2026 | $144.00 | $151.33 | $144.00 | $150.04 | +3.61% | 920,855 |
| Mar 3, 2026 | $150.33 | $150.33 | $142.50 | $144.81 | -4.99% | 1,269,238 |
| Mar 2, 2026 | $151.63 | $152.77 | $148.76 | $152.42 | -1.06% | 1,212,182 |
| Feb 27, 2026 | $147.55 | $154.96 | $145.20 | $154.05 | +5.25% | 2,556,955 |
| Feb 26, 2026 | $145.96 | $148.87 | $143.77 | $146.36 | +0.56% | 1,423,056 |
| Feb 25, 2026 | $150.03 | $153.96 | $145.18 | $145.55 | -1.86% | 1,263,738 |
| Feb 24, 2026 | $157.73 | $158.59 | $146.81 | $148.31 | -5.06% | 1,767,605 |
| Feb 23, 2026 | $150.90 | $156.90 | $150.40 | $156.21 | +3.45% | 1,779,714 |
| Feb 20, 2026 | $145.93 | $151.09 | $142.07 | $151.00 | +1.86% | 2,019,534 |
| Feb 19, 2026 | $144.60 | $148.56 | $140.92 | $148.24 | +3.95% | 1,817,258 |
| Feb 18, 2026 | $135.45 | $143.11 | $134.09 | $142.61 | +5.11% | 2,038,825 |
| Feb 17, 2026 | $135.07 | $137.42 | $133.15 | $135.68 | +0.24% | 1,537,878 |
| Feb 13, 2026 | $128.38 | $135.38 | $128.38 | $135.35 | +6.82% | 1,538,986 |
| Feb 12, 2026 | $123.00 | $128.78 | $122.90 | $126.71 | +3.31% | 1,850,296 |
| Feb 11, 2026 | $124.94 | $126.50 | $121.06 | $122.65 | -2.22% | 2,513,210 |
| Feb 10, 2026 | $128.00 | $129.12 | $125.34 | $125.43 | -1.65% | 2,972,334 |
| Feb 9, 2026 | $132.00 | $135.94 | $123.71 | $127.53 | -3.18% | 4,662,723 |
| Feb 6, 2026 | $125.97 | $136.50 | $125.00 | $131.72 | -25.51% | 10,344,280 |
| Feb 5, 2026 | $176.63 | $180.59 | $176.32 | $176.84 | -0.67% | 2,356,697 |
| Feb 4, 2026 | $180.70 | $183.23 | $177.75 | $178.04 | -1.85% | 1,397,848 |
| Feb 3, 2026 | $181.49 | $185.40 | $179.13 | $181.40 | +0.12% | 969,571 |
| Feb 2, 2026 | $177.97 | $181.74 | $176.00 | $181.18 | +0.89% | 1,175,315 |
| Jan 30, 2026 | $183.38 | $185.90 | $176.88 | $179.59 | -2.89% | 1,612,818 |
| Jan 29, 2026 | $187.65 | $191.60 | $183.00 | $184.93 | -1.11% | 1,549,880 |
| Jan 28, 2026 | $179.90 | $187.81 | $179.81 | $187.00 | +1.56% | 1,746,911 |
| Jan 27, 2026 | $190.27 | $195.70 | $182.50 | $184.12 | -8.42% | 3,325,898 |
| Jan 26, 2026 | $201.10 | $203.00 | $199.27 | $201.05 | -0.42% | 1,325,086 |
| Jan 23, 2026 | $199.00 | $202.46 | $196.97 | $201.89 | +1.58% | 911,437 |
| Jan 22, 2026 | $193.41 | $199.00 | $193.41 | $198.75 | +2.13% | 1,075,437 |
| Jan 21, 2026 | $190.90 | $194.70 | $183.78 | $194.60 | +1.74% | 1,040,719 |
| Jan 20, 2026 | $189.99 | $193.92 | $186.81 | $191.27 | -0.07% | 1,260,705 |
| Jan 16, 2026 | $191.50 | $194.35 | $188.45 | $191.40 | -1.21% | 930,381 |
| Jan 15, 2026 | $188.30 | $195.01 | $184.73 | $193.74 | +2.57% | 1,073,066 |
| Jan 14, 2026 | $181.35 | $190.55 | $181.01 | $188.88 | +4.39% | 1,035,399 |
| Jan 13, 2026 | $182.16 | $183.20 | $180.16 | $180.93 | -0.49% | 563,507 |
| Jan 12, 2026 | $181.53 | $182.39 | $178.71 | $181.82 | +0.18% | 1,377,514 |
| Jan 9, 2026 | $184.50 | $185.00 | $178.17 | $181.50 | -1.09% | 1,331,230 |
| Jan 8, 2026 | $177.57 | $184.84 | $177.57 | $183.50 | +4.04% | 1,692,890 |
| Jan 7, 2026 | $185.53 | $188.55 | $176.24 | $176.38 | -4.52% | 1,310,319 |
| Jan 6, 2026 | $182.56 | $186.46 | $181.41 | $184.73 | +1.06% | 1,858,042 |
| Jan 5, 2026 | $180.25 | $185.94 | $179.60 | $182.80 | +2.43% | 1,809,674 |
| Jan 2, 2026 | $174.00 | $180.97 | $171.25 | $178.46 | +2.84% | 1,335,843 |
| Dec 31, 2025 | $170.32 | $176.72 | $170.00 | $173.54 | +1.69% | 1,672,180 |
| Dec 30, 2025 | $171.03 | $174.55 | $169.55 | $170.66 | +2.47% | 1,876,853 |
| Dec 29, 2025 | $165.00 | $166.73 | $164.25 | $166.54 | +1.03% | 784,174 |
| Dec 26, 2025 | $163.16 | $165.04 | $162.19 | $164.84 | +0.84% | 678,027 |
| Dec 24, 2025 | $164.09 | $164.81 | $162.70 | $163.47 | -0.34% | 441,713 |
| Dec 23, 2025 | $162.89 | $165.29 | $162.07 | $164.02 | +0.21% | 796,714 |
| Dec 22, 2025 | $163.50 | $165.74 | $160.98 | $163.68 | -0.01% | 888,125 |
| Dec 19, 2025 | $162.41 | $166.09 | $161.47 | $163.69 | +0.60% | 2,963,417 |
| Dec 18, 2025 | $162.21 | $164.02 | $159.59 | $162.72 | +0.26% | 1,347,806 |
| Dec 17, 2025 | $160.77 | $163.96 | $157.20 | $162.30 | +0.88% | 2,138,925 |
| Dec 16, 2025 | $166.30 | $167.78 | $159.66 | $160.88 | -3.38% | 1,223,365 |
| Dec 15, 2025 | $170.67 | $171.33 | $165.17 | $166.50 | -1.19% | 1,196,814 |
| Dec 12, 2025 | $168.36 | $171.81 | $166.43 | $168.50 | +0.96% | 1,780,596 |
| Dec 11, 2025 | $159.38 | $171.00 | $159.00 | $166.90 | +3.97% | 1,533,331 |
| Dec 10, 2025 | $156.59 | $160.92 | $155.77 | $160.52 | +2.32% | 1,174,398 |
| Dec 9, 2025 | $156.91 | $159.07 | $153.68 | $156.88 | +0.88% | 1,373,975 |
| Dec 8, 2025 | $152.63 | $156.11 | $151.86 | $155.51 | +2.40% | 1,898,670 |
| Dec 5, 2025 | $150.66 | $152.00 | $149.48 | $151.86 | +0.86% | 960,945 |
| Dec 4, 2025 | $148.50 | $150.69 | $148.41 | $150.57 | +0.99% | 1,083,698 |
| Dec 3, 2025 | $146.38 | $151.00 | $145.76 | $149.09 | +2.14% | 1,147,108 |
| Dec 2, 2025 | $144.50 | $146.25 | $142.28 | $145.97 | +0.67% | 1,836,767 |
| Dec 1, 2025 | $148.22 | $148.61 | $144.94 | $145.00 | -2.20% | 1,633,442 |
| Nov 28, 2025 | $149.01 | $149.49 | $147.55 | $148.26 | -0.05% | 542,795 |
| Nov 26, 2025 | $146.50 | $148.67 | $144.76 | $148.33 | +1.06% | 1,286,721 |
| Nov 25, 2025 | $145.41 | $151.00 | $145.40 | $146.77 | +1.01% | 1,602,536 |
| Nov 24, 2025 | $150.00 | $151.31 | $141.48 | $145.30 | +2.64% | 6,961,005 |
| Nov 21, 2025 | $134.99 | $143.72 | $133.65 | $141.56 | +5.24% | 2,310,282 |
| Nov 20, 2025 | $138.40 | $138.84 | $133.40 | $134.51 | -2.61% | 1,760,213 |
| Nov 19, 2025 | $142.12 | $142.46 | $137.04 | $138.12 | -2.17% | 2,149,288 |
| Nov 18, 2025 | $137.26 | $141.88 | $133.73 | $141.19 | +3.22% | 2,456,659 |
| Nov 17, 2025 | $137.51 | $141.43 | $136.60 | $136.79 | -0.55% | 1,719,208 |
| Nov 14, 2025 | $138.60 | $138.75 | $136.48 | $137.54 | -0.68% | 1,345,909 |
| Nov 13, 2025 | $140.11 | $141.80 | $138.26 | $138.48 | -1.81% | 1,866,092 |
| Nov 12, 2025 | $142.64 | $145.68 | $141.02 | $141.03 | -1.73% | 1,717,790 |
| Nov 11, 2025 | $142.25 | $145.00 | $140.02 | $143.52 | +1.86% | 1,615,900 |
| Nov 10, 2025 | $145.00 | $147.14 | $139.29 | $140.90 | -7.34% | 2,275,279 |
| Nov 7, 2025 | $147.55 | $152.17 | $145.03 | $152.06 | +3.36% | 1,707,518 |
| Nov 6, 2025 | $149.80 | $152.80 | $146.80 | $147.12 | -1.76% | 1,333,446 |
| Nov 5, 2025 | $151.02 | $152.95 | $147.73 | $149.75 | -1.28% | 1,545,978 |
| Nov 4, 2025 | $147.51 | $152.31 | $146.65 | $151.69 | +3.17% | 1,752,993 |
| Nov 3, 2025 | $152.50 | $153.49 | $146.13 | $147.03 | -3.94% | 2,239,760 |
| Oct 31, 2025 | $151.10 | $153.57 | $147.75 | $153.06 | +1.30% | 1,550,586 |
| Oct 30, 2025 | $160.00 | $160.11 | $151.02 | $151.10 | -5.73% | 1,887,715 |
| Oct 29, 2025 | $165.00 | $165.00 | $160.00 | $160.28 | -1.57% | 1,830,349 |
| Oct 28, 2025 | $165.00 | $165.00 | $160.15 | $162.84 | +0.40% | 1,364,926 |
| Oct 27, 2025 | $163.87 | $164.88 | $160.00 | $162.19 | -0.69% | 2,195,300 |
| Oct 24, 2025 | $160.40 | $166.31 | $159.50 | $163.32 | +1.44% | 3,511,612 |
| Oct 23, 2025 | $157.05 | $161.41 | $152.25 | $161.00 | -17.49% | 7,847,118 |
| Oct 22, 2025 | $196.24 | $197.98 | $192.85 | $195.13 | -0.85% | 2,759,716 |
| Oct 21, 2025 | $193.87 | $199.22 | $187.23 | $196.80 | -0.35% | 1,546,046 |
| Oct 20, 2025 | $193.10 | $198.84 | $192.76 | $197.49 | – | 1,051,737 |
Seasonality
MOH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -4.6% | 4.0% | 6.3% | 1.2% | 5.0% | -2.1% | 4.9% | 0.2% | -0.6% | 4.4% | 1.0% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 3.5% | -14.2% | -13.5% | 46.0% | -10.8% | 31.7% | -14.5% | 1.6% | -4.9% | 8.3% | ||
| 2025 | 6.7% | -3.0% | 9.4% | -0.7% | -6.7% | -2.3% | -47.0% | 14.5% | 5.8% | -20.0% | -3.1% | 17.1% |
| 2024 | -1.3% | 10.5% | 4.3% | -16.7% | -8.0% | -5.5% | 14.8% | 2.5% | -1.5% | -6.8% | -7.3% | -2.3% |
| 2023 | -5.6% | -11.7% | -2.8% | 11.4% | -8.1% | 10.0% | 1.1% | 1.8% | 5.7% | 1.5% | 9.8% | -1.2% |
| 2022 | -8.7% | 5.6% | 8.7% | -6.0% | -7.4% | -3.7% | 17.2% | 2.9% | -2.2% | 8.8% | -6.2% | -1.9% |
| 2021 | 0.4% | 1.5% | 7.8% | 9.1% | -1.5% | 0.7% | 7.9% | -1.6% | 0.9% | 9.0% | -3.6% | 11.5% |
| 2020 | -9.4% | -0.3% | 14.0% | 17.4% | 13.3% | -4.2% | 3.8% | 0.1% | -1.0% | 1.9% | 9.5% | 4.2% |
| 2019 | 14.4% | 1.2% | 5.4% | -8.7% | 9.7% | 0.6% | -7.2% | -1.9% | -15.8% | 7.2% | 15.2% | 0.1% |
| 2018 | 19.1% | -20.9% | 12.3% | 2.5% | 2.0% | 15.3% | 6.3% | 32.6% | 7.8% | -14.7% | 10.2% | -16.8% |
| 2017 | 4.5% | -14.5% | -6.0% | 9.2% | 29.7% | 7.1% | -3.4% | -4.2% | 7.4% | -1.4% | 15.3% | -2.0% |