Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.28	59.96	57.44	58.22	58.22	-2.30%	1,449,297
Mar 4, 2026	59.45	60.15	58.75	59.59	59.59	1.64%	1,282,687
Mar 3, 2026	57.58	59.32	56.49	58.63	58.63	-1.71%	1,852,885
Mar 2, 2026	57.54	60.21	57.08	59.65	59.65	0.49%	1,167,956
Feb 27, 2026	62.68	63.01	59.05	59.36	59.36	-7.19%	2,231,936
Feb 26, 2026	63.48	64.59	62.64	63.96	63.96	1.98%	1,243,766
Feb 25, 2026	63.39	63.39	61.66	62.72	62.72	0.50%	1,523,089
Feb 24, 2026	61.27	63.37	60.24	62.41	62.41	2.72%	1,139,195
Feb 23, 2026	62.03	62.23	60.10	60.76	60.76	-3.83%	1,465,360
Feb 20, 2026	62.34	63.60	61.20	63.18	63.18	0.72%	934,445
Feb 19, 2026	62.80	63.26	61.53	62.73	62.73	-1.82%	1,170,245
Feb 18, 2026	63.24	65.06	63.15	63.89	63.89	1.40%	1,001,866
Feb 17, 2026	65.51	65.91	62.84	63.01	63.01	-4.44%	1,558,716
Feb 13, 2026	65.21	66.68	64.63	65.94	65.29	1.73%	1,375,333
Feb 12, 2026	69.53	70.16	62.69	64.82	64.18	-6.15%	2,198,393
Feb 11, 2026	72.19	73.09	69.04	69.07	68.39	-5.18%	1,368,559
Feb 10, 2026	73.18	74.33	71.94	72.84	72.12	-0.52%	654,762
Feb 9, 2026	72.87	73.82	72.19	73.22	72.50	-0.04%	796,803
Feb 6, 2026	73.27	74.66	71.88	73.25	72.53	2.19%	1,425,411
Feb 5, 2026	75.54	76.87	68.94	71.68	70.97	1.11%	2,180,756
Feb 4, 2026	69.42	71.57	68.99	70.89	70.19	2.18%	1,352,571
Feb 3, 2026	70.93	72.35	67.81	69.38	68.70	-3.17%	1,505,596
Feb 2, 2026	71.39	72.42	70.96	71.65	70.94	-0.03%	920,936
Jan 30, 2026	72.31	72.93	71.00	71.67	70.96	-0.08%	981,283
Jan 29, 2026	73.38	73.92	71.07	71.73	71.02	-1.60%	1,112,955
Jan 28, 2026	73.71	74.09	71.76	72.90	72.18	-0.67%	665,091
Jan 27, 2026	74.05	74.18	72.11	73.39	72.67	-0.97%	539,521
Jan 26, 2026	73.55	74.52	72.85	74.11	73.38	0.64%	571,746
Jan 23, 2026	75.73	76.15	72.79	73.64	72.91	-4.25%	563,273
Jan 22, 2026	77.66	78.20	76.36	76.91	76.15	0.26%	481,214
Jan 21, 2026	75.72	78.18	75.07	76.71	75.95	2.54%	833,579
Jan 20, 2026	75.64	78.00	74.57	74.81	74.07	-3.50%	632,890
Jan 16, 2026	77.78	78.22	77.10	77.52	76.76	-0.30%	955,068
Jan 15, 2026	74.33	77.76	74.12	77.75	76.98	5.52%	675,383
Jan 14, 2026	73.35	74.10	71.53	73.68	72.95	0.10%	695,707
Jan 13, 2026	75.35	75.35	73.26	73.61	72.88	-1.88%	530,837
Jan 12, 2026	73.86	75.15	73.45	75.02	74.28	0.59%	733,880
Jan 9, 2026	74.32	75.63	72.77	74.58	73.84	0.36%	730,840
Jan 8, 2026	74.15	75.00	73.09	74.31	73.58	-0.38%	1,057,403
Jan 7, 2026	76.66	76.90	74.51	74.59	73.85	-2.61%	1,077,707
Jan 6, 2026	74.63	76.87	74.05	76.59	75.84	2.74%	775,512
Jan 5, 2026	71.22	76.22	71.22	74.55	73.82	4.68%	800,536
Jan 2, 2026	69.00	71.30	68.57	71.22	70.52	3.61%	840,494
Dec 31, 2025	70.49	70.50	68.69	68.74	68.06	-2.44%	664,156
Dec 30, 2025	71.37	71.52	70.18	70.46	69.77	-1.52%	499,962
Dec 29, 2025	71.69	71.69	70.72	71.55	70.84	-0.04%	462,564
Dec 26, 2025	71.26	71.78	70.90	71.58	70.87	0.65%	459,922
Dec 24, 2025	70.46	71.18	69.51	71.12	70.42	1.04%	281,877
Dec 23, 2025	71.10	71.58	70.29	70.39	69.70	-0.97%	700,016
Dec 22, 2025	70.27	71.38	70.22	71.08	70.38	1.50%	591,297
Dec 19, 2025	69.89	70.74	69.65	70.03	69.34	-0.03%	1,048,510
Dec 18, 2025	70.18	71.57	69.66	70.05	69.36	0.97%	900,474
Dec 17, 2025	69.46	70.85	69.14	69.38	68.70	0.01%	992,953
Dec 16, 2025	68.84	69.83	68.37	69.37	68.69	-0.06%	735,092
Dec 15, 2025	70.55	70.84	69.34	69.41	68.73	-0.49%	986,823
Dec 12, 2025	71.58	71.83	68.96	69.75	69.06	-1.73%	964,974
Dec 11, 2025	70.86	72.26	70.44	70.98	70.28	0.61%	965,800
Dec 10, 2025	70.35	71.51	68.40	70.55	69.85	1.38%	1,117,966
Dec 9, 2025	67.57	71.22	67.57	69.59	68.90	2.87%	786,957
Dec 8, 2025	68.71	69.33	67.19	67.65	66.98	-1.50%	888,454
Dec 5, 2025	66.47	69.46	66.47	68.68	68.00	3.36%	1,131,156
Dec 4, 2025	65.46	67.08	65.15	66.45	65.79	1.85%	1,002,541
Dec 3, 2025	63.94	66.52	63.47	65.24	64.60	2.74%	1,059,718
Dec 2, 2025	64.37	64.50	62.77	63.50	62.87	-0.52%	924,970
Dec 1, 2025	63.33	64.50	62.93	63.83	63.20	-0.53%	660,590
Nov 28, 2025	64.52	65.00	64.05	64.17	63.54	-0.12%	253,637
Nov 26, 2025	64.02	65.16	64.02	64.25	63.62	0.23%	780,394
Nov 25, 2025	63.60	64.48	62.90	64.10	63.47	2.48%	609,755
Nov 24, 2025	62.75	63.41	62.12	62.55	61.93	-0.27%	874,329
Nov 21, 2025	61.43	63.20	60.99	62.72	62.10	3.11%	890,781
Nov 20, 2025	62.23	63.38	60.43	60.83	60.23	-0.82%	928,970
Nov 19, 2025	61.49	62.07	60.99	61.33	60.73	0.57%	721,336
Nov 18, 2025	59.83	61.64	59.77	60.98	60.38	0.59%	698,994
Nov 17, 2025	63.25	63.27	60.00	60.62	60.02	-4.31%	1,075,741
Nov 14, 2025	62.33	63.72	61.36	63.35	62.73	0.52%	717,902
Nov 13, 2025	64.58	65.21	62.51	63.02	62.40	-3.43%	857,634
Nov 12, 2025	64.44	65.96	64.44	65.26	64.62	2.06%	785,858
Nov 11, 2025	63.54	64.32	63.12	63.94	63.31	0.87%	600,932
Nov 10, 2025	63.85	64.70	62.79	63.39	62.77	-0.81%	750,579
Nov 7, 2025	62.35	64.02	61.51	63.91	62.64	1.56%	843,095
Nov 6, 2025	63.44	63.99	62.27	62.93	61.68	-1.10%	613,703
Nov 5, 2025	62.37	64.05	62.02	63.63	62.36	2.40%	1,290,354
Nov 4, 2025	62.88	63.70	62.00	62.14	60.90	-1.99%	1,150,768
Nov 3, 2025	63.46	64.07	62.02	63.40	62.14	0.11%	1,395,297
Oct 31, 2025	64.07	65.13	62.89	63.33	62.07	-1.46%	1,413,256
Oct 30, 2025	64.85	65.83	61.44	64.27	62.99	-3.85%	1,855,918
Oct 29, 2025	70.20	71.09	66.14	66.84	65.51	-6.29%	1,808,217
Oct 28, 2025	72.12	72.79	71.30	71.33	69.91	-1.05%	771,535
Oct 27, 2025	71.90	73.06	71.70	72.09	70.65	1.65%	748,808
Oct 24, 2025	69.75	71.36	69.60	70.92	69.51	2.81%	705,674
Oct 23, 2025	68.82	69.35	68.01	68.98	67.61	0.47%	701,282
Oct 22, 2025	69.15	69.33	67.66	68.66	67.29	-0.52%	1,081,379
Oct 21, 2025	68.65	69.48	68.09	69.02	67.64	0.54%	719,504
Oct 20, 2025	68.41	69.49	68.27	68.65	67.28	1.40%	452,261
Oct 17, 2025	67.34	67.89	65.97	67.70	66.35	0.88%	584,159
Oct 16, 2025	68.31	68.57	66.54	67.11	65.77	-2.14%	601,485
Oct 15, 2025	68.85	69.15	67.86	68.58	67.21	1.31%	770,541
Oct 14, 2025	64.96	67.91	64.80	67.69	66.34	2.92%	709,318
Oct 13, 2025	64.08	66.05	63.89	65.77	64.46	4.25%	893,113
Oct 10, 2025	66.11	66.55	62.89	63.09	61.83	-3.94%	567,460