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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $189.09 | $226.00 | $178.00 | $204.78 | +8.29% | 20,058,103 |
| Sep 2026 | $199.50 | $214.36 | $185.80 | $189.10 | -4.86% | 12,168,425 |
| Aug 2026 | $194.53 | $214.83 | $187.43 | $198.77 | +1.61% | 12,659,732 |
| Jul 2026 | $231.00 | $244.89 | $186.05 | $195.62 | -14.46% | 34,191,115 |
| Jun 2026 | $173.51 | $231.00 | $173.16 | $228.70 | +31.74% | 22,902,119 |
| May 2026 | $195.05 | $200.55 | $172.71 | $173.60 | -10.80% | 18,765,376 |
| Apr 2026 | $133.02 | $198.42 | $131.50 | $194.62 | +46.00% | 29,783,731 |
| Mar 2026 | $151.63 | $153.23 | $131.20 | $133.30 | -13.47% | 42,245,514 |
| Feb 2026 | $177.97 | $185.40 | $121.06 | $154.05 | -14.22% | 45,985,823 |
| Jan 2026 | $174.00 | $203.00 | $171.25 | $179.59 | +3.49% | 28,166,756 |
| Dec 2025 | $148.22 | $176.72 | $142.28 | $173.54 | +17.05% | 30,431,043 |
| Nov 2025 | $152.50 | $153.49 | $133.40 | $148.26 | -3.14% | 38,189,372 |
| Oct 2025 | $192.38 | $206.89 | $147.75 | $153.06 | -20.01% | 37,251,570 |
| Sep 2025 | $181.31 | $197.79 | $166.46 | $191.36 | +5.82% | 25,919,196 |
| Aug 2025 | $159.31 | $181.11 | $151.95 | $180.83 | +14.54% | 31,985,553 |
| Jul 2025 | $296.54 | $311.53 | $155.53 | $157.87 | -47.01% | 47,249,062 |
| Jun 2025 | $301.98 | $303.98 | $286.69 | $297.90 | -2.34% | 11,613,303 |
| May 2025 | $324.56 | $333.00 | $291.20 | $305.04 | -6.72% | 13,009,919 |
| Apr 2025 | $331.01 | $359.97 | $299.65 | $327.01 | -0.72% | 19,499,540 |
| Mar 2025 | $302.81 | $338.33 | $299.88 | $329.39 | +9.39% | 14,436,074 |
| Feb 2025 | $308.72 | $327.41 | $262.32 | $301.12 | -2.99% | 18,733,053 |
| Jan 2025 | $295.01 | $317.37 | $273.89 | $310.41 | +6.65% | 10,704,895 |
| Dec 2024 | $299.58 | $316.86 | $286.85 | $291.05 | -2.30% | 12,957,614 |
| Nov 2024 | $321.77 | $342.52 | $281.95 | $297.90 | -7.26% | 14,560,623 |
| Oct 2024 | $345.89 | $347.02 | $272.69 | $321.22 | -6.77% | 18,743,860 |
| Sep 2024 | $350.31 | $365.23 | $321.64 | $344.56 | -1.50% | 10,196,144 |
| Aug 2024 | $343.86 | $354.27 | $328.77 | $349.79 | +2.50% | 10,438,155 |
| Jul 2024 | $297.74 | $351.47 | $282.96 | $341.27 | +14.79% | 18,464,893 |
| Jun 2024 | $312.01 | $316.74 | $294.53 | $297.30 | -5.49% | 9,336,978 |
| May 2024 | $341.44 | $355.67 | $297.47 | $314.58 | -8.04% | 10,900,543 |
| Apr 2024 | $408.90 | $409.07 | $336.87 | $342.10 | -16.73% | 9,930,313 |
| Mar 2024 | $392.29 | $423.92 | $380.78 | $410.83 | +4.30% | 7,104,227 |
| Feb 2024 | $354.67 | $410.00 | $346.35 | $393.91 | +10.51% | 7,978,163 |
| Jan 2024 | $362.37 | $391.21 | $348.29 | $356.44 | -1.35% | 8,436,381 |
| Dec 2023 | $364.87 | $384.72 | $351.04 | $361.31 | -1.16% | 7,506,256 |
| Nov 2023 | $331.94 | $372.00 | $330.00 | $365.56 | +9.79% | 6,556,406 |
| Oct 2023 | $326.96 | $364.91 | $305.00 | $332.95 | +1.54% | 9,762,228 |
| Sep 2023 | $312.19 | $342.83 | $310.25 | $327.89 | +5.73% | 6,676,517 |
| Aug 2023 | $304.84 | $325.00 | $300.23 | $310.12 | +1.85% | 7,363,488 |
| Jul 2023 | $299.51 | $323.75 | $288.79 | $304.49 | +1.08% | 12,276,304 |
| Jun 2023 | $273.01 | $304.11 | $269.67 | $301.24 | +9.98% | 10,456,554 |
| May 2023 | $300.37 | $307.03 | $266.35 | $273.90 | -8.05% | 9,528,203 |
| Apr 2023 | $271.64 | $303.99 | $269.94 | $297.89 | +11.36% | 11,074,722 |
| Mar 2023 | $273.58 | $284.32 | $256.19 | $267.49 | -2.85% | 11,480,104 |
| Feb 2023 | $311.45 | $316.51 | $273.98 | $275.33 | -11.71% | 10,028,786 |
| Jan 2023 | $327.00 | $328.39 | $291.73 | $311.83 | -5.57% | 11,024,595 |
| Dec 2022 | $338.21 | $357.30 | $324.18 | $330.22 | -1.94% | 10,083,852 |
| Nov 2022 | $358.00 | $359.01 | $305.31 | $336.77 | -6.16% | 11,775,469 |
| Oct 2022 | $332.34 | $374.00 | $330.41 | $358.86 | +8.80% | 10,786,269 |
| Sep 2022 | $336.92 | $354.41 | $323.65 | $329.84 | -2.23% | 9,965,372 |
| Aug 2022 | $325.84 | $361.25 | $319.58 | $337.37 | +2.94% | 8,248,169 |
| Jul 2022 | $279.38 | $328.36 | $267.58 | $327.72 | +17.21% | 7,615,021 |
| Jun 2022 | $291.41 | $292.61 | $249.78 | $279.61 | -3.66% | 9,981,828 |
| May 2022 | $316.69 | $316.69 | $283.03 | $290.22 | -7.41% | 8,783,897 |
| Apr 2022 | $335.65 | $350.19 | $310.35 | $313.45 | -6.04% | 7,318,540 |
| Mar 2022 | $306.10 | $347.62 | $295.24 | $333.59 | +8.71% | 23,990,581 |
| Feb 2022 | $292.08 | $326.00 | $284.59 | $306.87 | +5.64% | 8,456,220 |
| Jan 2022 | $315.38 | $317.18 | $263.64 | $290.48 | -8.68% | 6,295,580 |
| Dec 2021 | $289.31 | $328.11 | $278.51 | $318.08 | +11.54% | 5,261,175 |
| Nov 2021 | $296.36 | $316.04 | $284.83 | $285.18 | -3.56% | 4,381,212 |
| Oct 2021 | $271.21 | $304.00 | $260.10 | $295.72 | +9.00% | 4,996,980 |
| Sep 2021 | $268.86 | $289.60 | $249.57 | $271.31 | +0.95% | 6,516,493 |
| Aug 2021 | $272.90 | $283.43 | $244.75 | $268.77 | -1.55% | 5,950,516 |
| Jul 2021 | $253.86 | $273.32 | $243.32 | $273.01 | +7.88% | 5,088,776 |
| Jun 2021 | $252.50 | $259.03 | $239.20 | $253.06 | +0.68% | 7,762,980 |
| May 2021 | $254.82 | $273.01 | $248.40 | $251.36 | -1.47% | 6,172,813 |
| Apr 2021 | $233.77 | $261.50 | $229.69 | $255.10 | +9.13% | 5,614,583 |
| Mar 2021 | $219.06 | $239.93 | $209.22 | $233.76 | +7.84% | 7,448,661 |
| Feb 2021 | $214.81 | $227.88 | $199.81 | $216.76 | +1.47% | 7,899,899 |
| Jan 2021 | $214.98 | $246.72 | $210.98 | $213.61 | +0.44% | 6,349,117 |
| Dec 2020 | $207.05 | $216.36 | $196.08 | $212.68 | +4.19% | 5,686,374 |
| Nov 2020 | $189.31 | $224.00 | $189.31 | $204.13 | +9.47% | 6,543,522 |
| Oct 2020 | $182.53 | $215.62 | $181.22 | $186.47 | +1.87% | 7,495,662 |
| Sep 2020 | $187.43 | $194.09 | $151.40 | $183.04 | -1.04% | 10,155,871 |
| Aug 2020 | $187.01 | $198.38 | $178.20 | $184.97 | +0.15% | 6,287,101 |
| Jul 2020 | $179.81 | $190.38 | $176.06 | $184.70 | +3.78% | 7,833,518 |
| Jun 2020 | $185.84 | $188.53 | $161.64 | $177.98 | -4.22% | 14,571,599 |
| May 2020 | $169.99 | $196.52 | $165.80 | $185.82 | +13.33% | 15,830,771 |
| Apr 2020 | $134.15 | $175.00 | $127.56 | $163.97 | +17.36% | 14,751,413 |
| Mar 2020 | $123.48 | $146.37 | $102.85 | $139.71 | +14.00% | 22,563,583 |
| Feb 2020 | $123.65 | $154.89 | $119.21 | $122.55 | -0.34% | 12,396,290 |
| Jan 2020 | $136.00 | $146.28 | $122.83 | $122.97 | -9.37% | 13,588,259 |
| Dec 2019 | $136.05 | $138.84 | $127.43 | $135.69 | +0.14% | 10,297,090 |
| Nov 2019 | $118.95 | $139.96 | $117.02 | $135.50 | +15.18% | 11,214,317 |
| Oct 2019 | $110.19 | $127.02 | $107.08 | $117.64 | +7.22% | 14,904,961 |
| Sep 2019 | $128.85 | $129.32 | $106.50 | $109.72 | -15.78% | 13,406,956 |
| Aug 2019 | $132.29 | $139.66 | $121.73 | $130.28 | -1.88% | 10,842,012 |
| Jul 2019 | $144.23 | $145.79 | $130.57 | $132.78 | -7.24% | 10,463,880 |
| Jun 2019 | $145.01 | $159.00 | $135.76 | $143.14 | +0.62% | 13,236,868 |
| May 2019 | $129.69 | $143.18 | $123.14 | $142.26 | +9.74% | 14,363,763 |
| Apr 2019 | $143.32 | $147.94 | $112.16 | $129.63 | -8.69% | 20,835,793 |
| Mar 2019 | $135.85 | $149.66 | $128.21 | $141.96 | +5.44% | 19,972,669 |
| Feb 2019 | $132.72 | $147.76 | $124.50 | $134.63 | +1.24% | 17,151,883 |
| Jan 2019 | $114.99 | $139.18 | $105.28 | $132.98 | +14.42% | 17,129,284 |
| Dec 2018 | $141.23 | $144.25 | $105.85 | $116.22 | -16.81% | 18,530,198 |
| Nov 2018 | $137.11 | $141.47 | $114.44 | $139.71 | +10.21% | 21,057,509 |
| Oct 2018 | $149.64 | $151.96 | $122.28 | $126.77 | -14.75% | 18,142,214 |
| Sep 2018 | $138.11 | $154.06 | $134.52 | $148.70 | +7.75% | 23,520,727 |
| Aug 2018 | $120.84 | $141.12 | $118.22 | $138.00 | +32.58% | 25,516,872 |
| Jul 2018 | $97.71 | $107.73 | $97.00 | $104.09 | +6.28% | 15,103,778 |
| Jun 2018 | $85.91 | $103.27 | $83.31 | $97.94 | +15.32% | 25,887,289 |
| May 2018 | $83.63 | $88.81 | $80.77 | $84.93 | +2.02% | 22,291,672 |
| Apr 2018 | $81.70 | $91.15 | $78.02 | $83.25 | +2.55% | 23,742,611 |
| Mar 2018 | $72.17 | $81.91 | $71.07 | $81.18 | +12.28% | 23,356,933 |
| Feb 2018 | $91.46 | $92.68 | $71.09 | $72.30 | -20.86% | 27,480,099 |
| Jan 2018 | $76.68 | $93.98 | $76.28 | $91.36 | +19.14% | 27,266,655 |
| Dec 2017 | $78.40 | $80.74 | $73.12 | $76.68 | -1.99% | 22,602,698 |
| Nov 2017 | $67.83 | $80.65 | $67.56 | $78.24 | +15.35% | 28,562,605 |
| Oct 2017 | $69.00 | $69.10 | $58.66 | $67.83 | -1.35% | 26,611,242 |
| Sep 2017 | $63.83 | $68.81 | $61.18 | $68.76 | +7.44% | 18,183,267 |
| Aug 2017 | $67.25 | $67.86 | $56.68 | $64.00 | -4.19% | 31,791,930 |
| Jul 2017 | $69.24 | $72.79 | $66.69 | $66.80 | -3.44% | 15,055,282 |
| Jun 2017 | $64.64 | $72.15 | $64.64 | $69.18 | +7.14% | 19,223,844 |
| May 2017 | $49.70 | $68.67 | $49.66 | $64.57 | +29.68% | 53,166,533 |
| Apr 2017 | $45.50 | $50.16 | $45.43 | $49.79 | +9.19% | 16,646,317 |
| Mar 2017 | $49.03 | $50.50 | $42.56 | $45.60 | -6.00% | 28,159,812 |
| Feb 2017 | $57.06 | $60.30 | $47.67 | $48.51 | -14.47% | 34,981,408 |
| Jan 2017 | $54.25 | $60.00 | $53.23 | $56.72 | +4.53% | 18,387,517 |
| Dec 2016 | $52.58 | $55.65 | $52.20 | $54.26 | +2.65% | 16,692,042 |
| Nov 2016 | $54.52 | $59.06 | $46.97 | $52.86 | -2.85% | 28,184,268 |
| Oct 2016 | $57.91 | $60.66 | $53.59 | $54.41 | -6.70% | 14,486,533 |
| Sep 2016 | $53.67 | $59.15 | $52.78 | $58.32 | +8.38% | 14,683,900 |
| Aug 2016 | $56.72 | $59.50 | $53.05 | $53.81 | -5.28% | 15,986,000 |
| Jul 2016 | $49.85 | $59.66 | $47.81 | $56.81 | +13.85% | 23,160,500 |
| Jun 2016 | $48.44 | $52.75 | $48.30 | $49.90 | +3.04% | 19,313,800 |
| May 2016 | $51.81 | $51.90 | $44.50 | $48.43 | -6.43% | 35,581,000 |
| Apr 2016 | $64.15 | $67.87 | $50.91 | $51.76 | -19.74% | 23,132,000 |
| Mar 2016 | $62.46 | $66.45 | $61.83 | $64.49 | +3.95% | 15,480,300 |
| Feb 2016 | $54.94 | $63.77 | $48.00 | $62.04 | +12.98% | 21,434,400 |
| Jan 2016 | $59.16 | $61.37 | $51.78 | $54.91 | -8.68% | 16,984,800 |
| Dec 2015 | $60.39 | $63.09 | $56.67 | $60.13 | -0.22% | 15,269,300 |
| Nov 2015 | $62.60 | $66.67 | $55.49 | $60.26 | -2.81% | 19,601,900 |
| Oct 2015 | $68.63 | $70.82 | $60.83 | $62.00 | -9.95% | 28,521,800 |
| Sep 2015 | $73.66 | $81.95 | $65.72 | $68.85 | -7.70% | 20,227,500 |
| Aug 2015 | $75.71 | $82.37 | $69.90 | $74.59 | -1.11% | 19,670,800 |
| Jul 2015 | $70.94 | $76.97 | $66.90 | $75.43 | +7.30% | 19,939,800 |
| Jun 2015 | $72.84 | $73.05 | $65.74 | $70.30 | -3.35% | 31,309,400 |
| May 2015 | $59.24 | $73.98 | $57.35 | $72.74 | +22.81% | 18,650,300 |
| Apr 2015 | $67.27 | $67.99 | $58.80 | $59.23 | -11.98% | 11,690,800 |
| Mar 2015 | $63.68 | $67.58 | $60.00 | $67.29 | +5.65% | 13,196,900 |
| Feb 2015 | $50.92 | $64.33 | $49.43 | $63.69 | +25.10% | 18,662,200 |
| Jan 2015 | $53.90 | $54.30 | $49.37 | $50.91 | -4.89% | 11,721,900 |
| Dec 2014 | $50.80 | $54.57 | $49.50 | $53.53 | +4.71% | 8,747,100 |
| Nov 2014 | $48.93 | $51.80 | $47.80 | $51.12 | +5.10% | 11,614,100 |
| Oct 2014 | $42.00 | $49.00 | $40.79 | $48.64 | +14.99% | 18,498,800 |
| Sep 2014 | $47.84 | $47.89 | $42.29 | $42.30 | -11.58% | 15,561,600 |
| Aug 2014 | $40.64 | $48.03 | $39.65 | $47.84 | +17.11% | 17,144,400 |
| Jul 2014 | $44.29 | $47.22 | $39.23 | $40.85 | -8.47% | 13,024,500 |
| Jun 2014 | $43.11 | $46.17 | $42.65 | $44.63 | +3.57% | 12,597,800 |
| May 2014 | $37.51 | $43.91 | $37.26 | $43.09 | +15.21% | 16,727,100 |
| Apr 2014 | $37.67 | $38.34 | $32.86 | $37.40 | -0.43% | 11,911,900 |
| Mar 2014 | $37.42 | $38.87 | $35.53 | $37.56 | -0.32% | 9,743,200 |
| Feb 2014 | $35.98 | $38.12 | $32.41 | $37.68 | +4.67% | 13,673,800 |
| Jan 2014 | $35.00 | $39.21 | $34.89 | $36.00 | +3.60% | 13,015,400 |
| Dec 2013 | $33.63 | $34.89 | $31.60 | $34.75 | +3.42% | 9,289,500 |
| Nov 2013 | $31.58 | $33.99 | $31.10 | $33.60 | +6.19% | 11,499,900 |
| Oct 2013 | $35.66 | $37.39 | $31.57 | $31.64 | -11.12% | 14,145,700 |
| Sep 2013 | $33.79 | $39.55 | $33.45 | $35.60 | +6.62% | 13,385,300 |
| Aug 2013 | $37.20 | $37.65 | $33.31 | $33.39 | -10.05% | 11,291,800 |
| Jul 2013 | $37.34 | $40.90 | $37.09 | $37.12 | -0.16% | 11,470,600 |
| Jun 2013 | $37.78 | $38.43 | $35.37 | $37.18 | -1.64% | 10,097,000 |
| May 2013 | $33.20 | $38.74 | $32.93 | $37.80 | +13.86% | 14,232,200 |
| Apr 2013 | $30.82 | $34.28 | $30.26 | $33.20 | +7.55% | 18,198,300 |
| Mar 2013 | $31.75 | $33.60 | $30.77 | $30.87 | -3.26% | 14,230,800 |
| Feb 2013 | $28.88 | $33.85 | $28.21 | $31.91 | +11.15% | 21,877,100 |
| Jan 2013 | $27.57 | $29.36 | $25.70 | $28.71 | +6.10% | 6,421,700 |
| Dec 2012 | $27.97 | $29.82 | $26.26 | $27.06 | -2.80% | 8,524,600 |
| Nov 2012 | $25.06 | $28.65 | $24.67 | $27.84 | +11.05% | 8,630,300 |
| Oct 2012 | $25.26 | $26.95 | $21.74 | $25.07 | -0.32% | 8,852,500 |
| Sep 2012 | $24.36 | $25.17 | $21.62 | $25.15 | +3.75% | 10,663,200 |
| Aug 2012 | $24.43 | $26.26 | $22.60 | $24.24 | -0.70% | 12,226,900 |
| Jul 2012 | $23.30 | $27.73 | $21.95 | $24.41 | +4.05% | 19,228,500 |
| Jun 2012 | $24.88 | $25.93 | $17.63 | $23.46 | -8.04% | 31,616,200 |
| May 2012 | $25.57 | $27.67 | $23.82 | $25.51 | -0.55% | 16,857,600 |
| Apr 2012 | $33.63 | $35.37 | $23.93 | $25.65 | -23.73% | 25,801,900 |
| Mar 2012 | $33.96 | $34.26 | $31.72 | $33.63 | -0.97% | 16,155,900 |
| Feb 2012 | $31.01 | $36.83 | $30.98 | $33.96 | +10.94% | 19,872,300 |
| Jan 2012 | $22.80 | $31.05 | $22.25 | $30.61 | +37.08% | 12,507,200 |
| Dec 2011 | $21.70 | $26.31 | $20.15 | $22.33 | +2.20% | 5,995,200 |
| Nov 2011 | $20.38 | $22.05 | $19.21 | $21.85 | +3.16% | 6,385,700 |
| Oct 2011 | $15.28 | $21.66 | $13.93 | $21.18 | +37.18% | 9,705,300 |
| Sep 2011 | $19.28 | $19.68 | $14.82 | $15.44 | -19.71% | 11,625,700 |
| Aug 2011 | $23.07 | $23.92 | $15.98 | $19.23 | -15.10% | 15,663,400 |
| Jul 2011 | $27.22 | $28.21 | $21.57 | $22.65 | -16.48% | 9,923,200 |
| Jun 2011 | $27.08 | $27.30 | $24.72 | $27.12 | -0.22% | 9,838,300 |
| May 2011 | $28.73 | $29.03 | $25.66 | $27.18 | -5.19% | 11,081,300 |
| Apr 2011 | $26.93 | $28.95 | $26.01 | $28.67 | +7.50% | 10,774,200 |
| Mar 2011 | $23.50 | $26.86 | $23.14 | $26.67 | +14.19% | 10,419,450 |
| Feb 2011 | $20.54 | $23.89 | $20.07 | $23.35 | +14.25% | 8,196,000 |
| Jan 2011 | $18.71 | $21.33 | $17.77 | $20.44 | +10.09% | 8,101,050 |
| Dec 2010 | $17.21 | $18.85 | $16.43 | $18.57 | +9.69% | 5,523,450 |
| Nov 2010 | $17.33 | $17.55 | $16.55 | $16.93 | -2.04% | 5,215,650 |
| Oct 2010 | $18.11 | $18.85 | $17.20 | $17.28 | -3.96% | 6,006,750 |
| Sep 2010 | $17.26 | $18.80 | $16.91 | $17.99 | +6.43% | 9,122,850 |
| Aug 2010 | $20.00 | $21.20 | $16.85 | $16.91 | -14.93% | 19,173,300 |
| Jul 2010 | $19.29 | $20.55 | $17.95 | $19.87 | +3.51% | 8,529,150 |
| Jun 2010 | $18.27 | $20.80 | $17.03 | $19.20 | +4.65% | 8,122,500 |
| May 2010 | $19.57 | $20.07 | $17.23 | $18.35 | -5.66% | 5,468,250 |
| Apr 2010 | $16.87 | $19.84 | $16.67 | $19.45 | +15.89% | 5,936,550 |
| Mar 2010 | $14.27 | $17.59 | $14.25 | $16.78 | +17.73% | 4,424,250 |
| Feb 2010 | $14.97 | $15.35 | $13.35 | $14.25 | -3.91% | 4,507,950 |
| Jan 2010 | $15.47 | $16.95 | $14.67 | $14.83 | -2.71% | 6,522,750 |
| Dec 2009 | $14.19 | $15.66 | $13.51 | $15.25 | +9.43% | 4,729,500 |
| Nov 2009 | $12.43 | $14.97 | $12.33 | $13.93 | +11.65% | 5,173,800 |
| Oct 2009 | $13.69 | $13.98 | $11.37 | $12.48 | -9.52% | 6,882,450 |
| Sep 2009 | $13.19 | $14.37 | $13.18 | $13.79 | +2.17% | 4,368,450 |
| Aug 2009 | $15.22 | $15.45 | $12.91 | $13.50 | -10.20% | 8,658,450 |
| Jul 2009 | $16.05 | $16.70 | $14.31 | $15.03 | -5.73% | 6,798,600 |
| Jun 2009 | $16.18 | $17.17 | $14.64 | $15.95 | -0.08% | 7,405,050 |
| May 2009 | $14.24 | $16.56 | $14.13 | $15.96 | +10.58% | 6,757,800 |
| Apr 2009 | $12.47 | $15.13 | $12.07 | $14.43 | +13.83% | 8,444,400 |
| Mar 2009 | $12.17 | $14.39 | $11.14 | $12.68 | +1.55% | 9,476,250 |
| Feb 2009 | $11.65 | $15.16 | $11.49 | $12.49 | +6.79% | 9,683,250 |
| Jan 2009 | $11.77 | $13.02 | $10.81 | $11.69 | -0.40% | 11,349,750 |
| Dec 2008 | $15.56 | $15.56 | $10.75 | $11.74 | -25.66% | 9,951,900 |
| Nov 2008 | $14.51 | $16.26 | $13.29 | $15.79 | +6.38% | 5,898,150 |
| Oct 2008 | $21.40 | $21.63 | $12.25 | $14.85 | -28.16% | 9,397,950 |
| Sep 2008 | $21.15 | $23.77 | $18.83 | $20.67 | -1.49% | 6,334,350 |
| Aug 2008 | $19.81 | $21.95 | $19.79 | $20.98 | +5.46% | 6,301,050 |
| Jul 2008 | $16.13 | $20.67 | $16.05 | $19.89 | +22.60% | 9,244,650 |
| Jun 2008 | $20.02 | $20.33 | $16.21 | $16.23 | -19.30% | 9,999,000 |
| May 2008 | $16.60 | $20.11 | $15.60 | $20.11 | +21.47% | 9,553,650 |
| Apr 2008 | $17.36 | $17.54 | $15.12 | $16.55 | +1.68% | 14,619,450 |
| Mar 2008 | $21.18 | $21.49 | $15.64 | $16.28 | -22.84% | 17,519,700 |
| Feb 2008 | $22.78 | $24.39 | $20.98 | $21.10 | -7.21% | 9,305,850 |
| Jan 2008 | $25.67 | $29.96 | $22.17 | $22.74 | -11.86% | 10,188,150 |
| Dec 2007 | $24.99 | $27.37 | $24.73 | $25.80 | +3.23% | 6,114,000 |
| Nov 2007 | $25.27 | $27.47 | $24.81 | $24.99 | -1.63% | 10,108,050 |
| Oct 2007 | $24.31 | $25.75 | $22.67 | $25.41 | +5.07% | 18,342,300 |
| Sep 2007 | $22.73 | $25.61 | $22.73 | $24.18 | +6.52% | 5,533,350 |
| Aug 2007 | $20.89 | $23.33 | $18.77 | $22.70 | +8.47% | 13,340,250 |
| Jul 2007 | $20.37 | $21.50 | $20.34 | $20.93 | +2.85% | 5,767,800 |
| Jun 2007 | $21.33 | $21.80 | $20.03 | $20.35 | -4.54% | 5,462,400 |
| May 2007 | $20.11 | $22.84 | $19.15 | $21.31 | +5.79% | 7,306,050 |
| Apr 2007 | $20.37 | $23.28 | $19.88 | $20.15 | -1.21% | 8,067,450 |
| Mar 2007 | $20.61 | $21.35 | $19.54 | $20.39 | -1.83% | 6,815,700 |
| Feb 2007 | $20.60 | $21.21 | $19.76 | $20.77 | +1.07% | 6,793,950 |
| Jan 2007 | $21.81 | $23.17 | $19.25 | $20.55 | -5.17% | 8,116,350 |
| Dec 2006 | $22.67 | $23.07 | $21.35 | $21.67 | -4.35% | 5,245,800 |
| Nov 2006 | $26.32 | $26.51 | $21.89 | $22.66 | -13.36% | 11,722,500 |
| Oct 2006 | $23.50 | $27.50 | $22.91 | $26.15 | +10.94% | 7,975,950 |
| Sep 2006 | $24.76 | $25.47 | $22.43 | $23.57 | -4.54% | 6,165,000 |
| Aug 2006 | $22.23 | $25.18 | $22.21 | $24.69 | +11.77% | 7,869,150 |
| Jul 2006 | $25.38 | $26.26 | $20.73 | $22.09 | -12.90% | 7,324,050 |
| Jun 2006 | $25.21 | $26.52 | $23.17 | $25.37 | +0.61% | 7,658,700 |
| May 2006 | $22.07 | $25.90 | $21.68 | $25.21 | +15.66% | 9,240,750 |
| Apr 2006 | $22.18 | $23.24 | $20.11 | $21.80 | -2.30% | 7,153,950 |
| Mar 2006 | $19.03 | $23.07 | $18.81 | $22.31 | +17.81% | 6,801,750 |
| Feb 2006 | $19.83 | $20.92 | $18.48 | $18.94 | +7.37% | 6,175,200 |
| Jan 2006 | $17.76 | $18.33 | $15.53 | $17.64 | -0.68% | 5,307,450 |
| Dec 2005 | $17.80 | $18.87 | $17.65 | $17.76 | -0.22% | 2,835,000 |
| Nov 2005 | $13.67 | $18.65 | $13.48 | $17.80 | +29.93% | 6,963,900 |
| Oct 2005 | $16.66 | $17.06 | $13.69 | $13.70 | -17.77% | 7,631,100 |
| Sep 2005 | $18.15 | $19.79 | $15.80 | $16.66 | -8.23% | 6,944,100 |
| Aug 2005 | $15.67 | $18.97 | $15.64 | $18.15 | +13.74% | 9,907,050 |
| Jul 2005 | $29.60 | $32.27 | $13.33 | $15.96 | -45.91% | 20,179,200 |
| Jun 2005 | $28.52 | $30.27 | $27.67 | $29.51 | +3.41% | 2,498,850 |
| May 2005 | $29.13 | $30.15 | $24.80 | $28.53 | -2.17% | 6,812,100 |
| Apr 2005 | $30.79 | $31.50 | $27.25 | $29.17 | -5.08% | 4,013,400 |
| Mar 2005 | $29.82 | $33.20 | $29.65 | $30.73 | +2.70% | 4,705,500 |
| Feb 2005 | $33.17 | $33.63 | $28.10 | $29.92 | -9.75% | 4,157,400 |
| Jan 2005 | $31.07 | $35.49 | $30.67 | $33.15 | +7.22% | 3,539,250 |
| Dec 2004 | $29.00 | $32.97 | $28.80 | $30.92 | +6.74% | 2,227,350 |
| Nov 2004 | $24.50 | $29.39 | $24.43 | $28.97 | +18.01% | 2,596,650 |
| Oct 2004 | $23.73 | $25.44 | $23.27 | $24.55 | +3.72% | 1,594,650 |
| Sep 2004 | $22.13 | $24.39 | $21.53 | $23.67 | +6.93% | 1,968,000 |
| Aug 2004 | $22.12 | $22.39 | $19.86 | $22.13 | +0.06% | 2,264,400 |
| Jul 2004 | $25.45 | $25.45 | $21.60 | $22.12 | -13.10% | 1,726,200 |
| Jun 2004 | $25.67 | $26.49 | $23.73 | $25.45 | -0.57% | 3,478,050 |
| May 2004 | $23.80 | $26.27 | $21.57 | $25.60 | +7.68% | 3,358,350 |
| Apr 2004 | $19.55 | $24.01 | $19.47 | $23.77 | +21.62% | 1,928,100 |
| Mar 2004 | $21.13 | $22.30 | $18.67 | $19.55 | -7.51% | 4,528,350 |
| Feb 2004 | $17.17 | $21.80 | $15.94 | $21.13 | +23.11% | 3,094,800 |
| Jan 2004 | $16.82 | $17.81 | $15.50 | $17.17 | +2.06% | 3,466,650 |
| Dec 2003 | $15.37 | $16.99 | $15.23 | $16.82 | +9.22% | 1,626,000 |
| Nov 2003 | $18.67 | $18.69 | $14.50 | $15.40 | -17.20% | 3,457,800 |
| Oct 2003 | $18.43 | $19.33 | $17.43 | $18.60 | +0.54% | 2,627,550 |
| Sep 2003 | $15.83 | $18.50 | $14.63 | $18.50 | +16.84% | 2,599,200 |
| Aug 2003 | $15.73 | $16.13 | $14.03 | $15.83 | +0.21% | 4,004,100 |
| Jul 2003 | $14.00 | $16.87 | $13.33 | $15.80 | – | 14,194,200 |
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% |