Moelis & Company (FRA:17M)
Germany
· Delayed Price · Currency is EUR 56.50
+1.00 (1.80%)
At close: Dec 5, 2025
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Nov 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Nov 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 18, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | -2.78% | 11 |
| Nov 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Nov 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Nov 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -0.92% | - |
| Nov 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.93 | 1.87% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.94 | -0.93% | - |
| Nov 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | - | - |
| Nov 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -1.82% | - |
| Oct 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.43 | -1.79% | - |
| Oct 30, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.42 | -7.44% | - |
| Oct 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.87 | -0.82% | - |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | -0.81% | - |
| Oct 27, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.86 | 4.24% | - |
| Oct 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | 0.85% | - |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.89 | -0.85% | - |
| Oct 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | 0.85% | - |
| Oct 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.89 | 1.74% | - |
| Oct 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.90 | 1.77% | - |
| Oct 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.91 | -3.42% | - |
| Oct 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.89 | 0.86% | - |
| Oct 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.40 | 3.57% | - |
| Oct 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | 3.70% | - |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.44 | -3.57% | - |
| Oct 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | - | - |
| Oct 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.42 | -1.75% | - |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | - | - |
| Oct 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.41 | -0.87% | - |
| Oct 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.90 | -1.71% | - |
| Oct 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.89 | 1.74% | - |
| Oct 2, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 56.90 | -4.17% | - |
| Oct 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | -1.64% | - |
| Sep 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | -0.81% | - |
| Sep 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | - | - |
| Sep 26, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.86 | - | - |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | -3.15% | - |
| Sep 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | -0.78% | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | -1.54% | - |
| Sep 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | -0.76% | - |
| Sep 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.82 | 3.15% | - |
| Sep 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | 2.42% | - |
| Sep 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.36 | - | - |
| Sep 16, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.36 | -1.59% | - |
| Sep 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | -1.56% | - |
| Sep 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | 3.23% | - |
| Sep 11, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.36 | 1.64% | - |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | - | - |
| Sep 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | 1.67% | - |
| Sep 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | -1.64% | - |
| Sep 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | 1.67% | - |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | -1.64% | - |
| Sep 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | 2.52% | - |
| Sep 2, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 58.88 | -3.25% | - |
| Sep 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | 1.65% | - |
| Aug 29, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 59.87 | -3.20% | - |
| Aug 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.85 | -1.57% | - |
| Aug 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.84 | 2.42% | - |
| Aug 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.36 | - | - |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.36 | 3.33% | - |
| Aug 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | - | - |
| Aug 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | -1.64% | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | -0.81% | - |
| Aug 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | - | - |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | -3.91% | - |
| Aug 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | - | - |
| Aug 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.33 | 1.59% | - |
| Aug 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.35 | 2.44% | - |
| Aug 12, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.86 | 2.50% | - |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | 0.84% | - |
| Aug 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.88 | -0.83% | - |
| Aug 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | -1.64% | - |
| Aug 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.37 | 1.67% | - |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.38 | 1.69% | - |
| Aug 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.39 | -3.28% | - |
| Aug 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.81 | -2.40% | - |
| Jul 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.28 | 0.81% | - |
| Jul 30, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 60.79 | 0.81% | - |
| Jul 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.30 | 3.36% | - |
| Jul 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.34 | -2.46% | - |
| Jul 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.81 | 0.83% | - |
| Jul 24, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 59.32 | 0.83% | 31 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.83 | 1.69% | - |
| Jul 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.85 | -2.48% | - |
| Jul 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.32 | -2.42% | - |
| Jul 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.79 | 1.64% | - |