Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
64.48
-0.98 (-1.50%)
At close: Jun 26, 2026, 4:00 PM EDT
64.53
+0.05 (0.08%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.56 | 65.57 | 64.29 | 64.48 | 64.48 | -1.50% | 1,585,564 |
| Jun 25, 2026 | 65.58 | 67.17 | 64.61 | 65.46 | 65.46 | 0.48% | 619,592 |
| Jun 24, 2026 | 66.97 | 67.39 | 64.74 | 65.15 | 65.15 | -3.21% | 779,725 |
| Jun 23, 2026 | 66.26 | 67.65 | 65.94 | 67.31 | 67.31 | 0.55% | 560,775 |
| Jun 22, 2026 | 67.78 | 68.19 | 66.36 | 66.94 | 66.94 | -0.36% | 837,220 |
| Jun 18, 2026 | 66.90 | 67.70 | 64.97 | 67.18 | 67.18 | 1.28% | 3,146,333 |
| Jun 17, 2026 | 69.27 | 70.44 | 66.09 | 66.33 | 66.33 | -4.44% | 941,859 |
| Jun 16, 2026 | 69.84 | 70.89 | 68.52 | 69.41 | 69.41 | 0.46% | 1,007,095 |
| Jun 15, 2026 | 69.24 | 71.18 | 69.09 | 69.09 | 69.09 | 2.05% | 1,256,993 |
| Jun 12, 2026 | 69.65 | 70.96 | 67.60 | 67.70 | 67.70 | -1.78% | 951,082 |
| Jun 11, 2026 | 66.89 | 68.99 | 65.70 | 68.93 | 68.93 | 3.19% | 873,098 |
| Jun 10, 2026 | 69.70 | 71.23 | 66.74 | 66.80 | 66.80 | -5.62% | 1,023,613 |
| Jun 9, 2026 | 69.62 | 71.72 | 68.94 | 70.78 | 70.78 | 3.03% | 800,478 |
| Jun 8, 2026 | 68.49 | 70.47 | 68.49 | 68.70 | 68.70 | 1.24% | 708,441 |
| Jun 5, 2026 | 69.01 | 69.64 | 67.16 | 67.86 | 67.86 | -1.99% | 734,884 |
| Jun 4, 2026 | 68.51 | 69.51 | 67.92 | 69.24 | 69.24 | 3.16% | 705,563 |
| Jun 3, 2026 | 67.61 | 68.64 | 66.49 | 67.12 | 67.12 | -3.08% | 755,583 |
| Jun 2, 2026 | 68.51 | 69.87 | 68.29 | 69.25 | 69.25 | 0.06% | 759,646 |
| Jun 1, 2026 | 66.45 | 69.21 | 66.39 | 69.21 | 69.21 | 2.85% | 913,360 |
| May 29, 2026 | 66.81 | 68.22 | 66.24 | 67.29 | 67.29 | 0.66% | 990,114 |
| May 28, 2026 | 66.71 | 67.64 | 65.18 | 66.85 | 66.85 | 1.49% | 945,283 |
| May 27, 2026 | 65.29 | 67.98 | 65.29 | 65.87 | 65.87 | -0.39% | 806,025 |
| May 26, 2026 | 66.62 | 66.84 | 65.30 | 66.13 | 66.13 | 0.56% | 639,371 |
| May 22, 2026 | 64.50 | 66.40 | 64.50 | 65.76 | 65.76 | 0.17% | 697,165 |
| May 21, 2026 | 63.32 | 65.70 | 63.01 | 65.65 | 65.65 | 2.21% | 761,388 |
| May 20, 2026 | 62.63 | 64.28 | 61.93 | 64.23 | 64.23 | 3.18% | 806,354 |
| May 19, 2026 | 64.27 | 64.54 | 62.13 | 62.25 | 62.25 | -2.52% | 737,082 |
| May 18, 2026 | 64.40 | 64.62 | 63.07 | 63.86 | 63.86 | 0.20% | 543,249 |
| May 15, 2026 | 64.32 | 64.64 | 62.67 | 63.73 | 63.73 | -1.59% | 733,399 |
| May 14, 2026 | 64.88 | 66.45 | 64.67 | 64.76 | 64.76 | 1.08% | 953,414 |
| May 13, 2026 | 63.44 | 64.87 | 62.97 | 64.07 | 64.07 | 0.16% | 868,218 |
| May 12, 2026 | 64.00 | 64.72 | 63.23 | 63.97 | 63.97 | 0.19% | 903,059 |
| May 11, 2026 | 64.04 | 64.58 | 63.24 | 63.85 | 63.85 | -0.90% | 813,017 |
| May 8, 2026 | 64.20 | 65.57 | 63.44 | 65.08 | 64.43 | 1.83% | 602,287 |
| May 7, 2026 | 62.86 | 65.64 | 62.86 | 63.91 | 63.27 | 0.17% | 1,350,543 |
| May 6, 2026 | 64.67 | 65.52 | 63.17 | 63.80 | 63.16 | 0.49% | 1,165,327 |
| May 5, 2026 | 62.47 | 64.30 | 62.21 | 63.49 | 62.86 | 1.88% | 904,332 |
| May 4, 2026 | 64.46 | 65.58 | 61.86 | 62.32 | 61.70 | -3.77% | 939,767 |
| May 1, 2026 | 64.86 | 65.99 | 63.93 | 64.76 | 64.11 | -0.55% | 1,206,970 |
| Apr 30, 2026 | 64.63 | 65.68 | 63.24 | 65.12 | 64.47 | -2.88% | 1,919,941 |
| Apr 29, 2026 | 69.57 | 69.68 | 66.23 | 67.05 | 66.38 | -3.79% | 1,235,957 |
| Apr 28, 2026 | 70.34 | 70.98 | 69.21 | 69.69 | 68.99 | -0.84% | 1,504,246 |
| Apr 27, 2026 | 68.08 | 70.42 | 67.76 | 70.28 | 69.58 | 3.23% | 1,098,125 |
| Apr 24, 2026 | 66.87 | 69.20 | 66.55 | 68.08 | 67.40 | 1.25% | 1,170,450 |
| Apr 23, 2026 | 66.85 | 67.36 | 65.27 | 67.24 | 66.57 | 0.10% | 962,703 |
| Apr 22, 2026 | 69.45 | 69.47 | 67.04 | 67.17 | 66.50 | -2.28% | 1,124,044 |
| Apr 21, 2026 | 68.69 | 70.53 | 68.27 | 68.74 | 68.05 | 0.07% | 1,245,399 |
| Apr 20, 2026 | 67.46 | 68.75 | 67.18 | 68.69 | 68.00 | 1.63% | 826,940 |
| Apr 17, 2026 | 68.52 | 70.03 | 67.15 | 67.59 | 66.91 | 0.82% | 1,359,597 |
| Apr 16, 2026 | 66.51 | 67.59 | 66.00 | 67.04 | 66.37 | 0.77% | 1,176,200 |
| Apr 15, 2026 | 67.31 | 67.35 | 65.83 | 66.53 | 65.87 | 0.24% | 1,010,226 |
| Apr 14, 2026 | 65.80 | 66.74 | 65.09 | 66.37 | 65.71 | 2.74% | 1,264,248 |
| Apr 13, 2026 | 61.50 | 64.66 | 60.17 | 64.60 | 63.95 | 2.47% | 1,232,944 |
| Apr 10, 2026 | 62.72 | 63.23 | 61.73 | 63.04 | 62.41 | 0.43% | 711,059 |
| Apr 9, 2026 | 62.39 | 63.44 | 60.90 | 62.77 | 62.14 | 2.08% | 1,462,582 |
| Apr 8, 2026 | 60.25 | 61.55 | 59.57 | 61.49 | 60.88 | 6.94% | 2,021,367 |
| Apr 7, 2026 | 56.13 | 58.04 | 55.00 | 57.50 | 56.93 | 1.90% | 1,066,036 |
| Apr 6, 2026 | 56.10 | 56.86 | 55.59 | 56.43 | 55.87 | 0.28% | 1,013,262 |
| Apr 2, 2026 | 55.36 | 57.22 | 54.54 | 56.27 | 55.71 | -0.72% | 968,684 |
| Apr 1, 2026 | 57.18 | 57.63 | 56.23 | 56.68 | 56.11 | -0.56% | 1,177,215 |
| Mar 31, 2026 | 56.25 | 57.97 | 55.14 | 57.00 | 56.43 | 3.83% | 1,423,152 |
| Mar 30, 2026 | 54.74 | 55.91 | 54.32 | 54.90 | 54.35 | 1.14% | 866,620 |
| Mar 27, 2026 | 54.68 | 55.62 | 53.93 | 54.28 | 53.74 | -2.09% | 830,848 |
| Mar 26, 2026 | 54.66 | 55.95 | 54.66 | 55.44 | 54.89 | 0.25% | 584,510 |
| Mar 25, 2026 | 54.91 | 55.75 | 53.24 | 55.30 | 54.75 | 2.22% | 1,352,710 |
| Mar 24, 2026 | 53.64 | 55.39 | 53.46 | 54.10 | 53.56 | -0.66% | 1,419,228 |
| Mar 23, 2026 | 56.07 | 56.79 | 54.40 | 54.46 | 53.92 | 0.89% | 1,370,279 |
| Mar 20, 2026 | 54.13 | 54.96 | 53.31 | 53.98 | 53.44 | 0.04% | 4,467,852 |
| Mar 19, 2026 | 52.80 | 54.32 | 52.50 | 53.96 | 53.42 | 1.56% | 1,485,457 |
| Mar 18, 2026 | 52.46 | 54.09 | 52.36 | 53.13 | 52.60 | -0.19% | 1,916,983 |
| Mar 17, 2026 | 52.97 | 54.61 | 52.75 | 53.23 | 52.70 | 2.64% | 3,358,222 |
| Mar 16, 2026 | 52.62 | 53.05 | 51.76 | 51.86 | 51.34 | 0.21% | 1,412,402 |
| Mar 13, 2026 | 52.08 | 52.81 | 51.06 | 51.75 | 51.23 | 0.72% | 1,212,043 |
| Mar 12, 2026 | 53.28 | 54.01 | 51.24 | 51.38 | 50.87 | -6.58% | 1,336,043 |
| Mar 11, 2026 | 54.80 | 55.25 | 53.44 | 55.00 | 54.45 | 0.15% | 824,600 |
| Mar 10, 2026 | 55.15 | 55.74 | 53.81 | 54.92 | 54.37 | 0.73% | 1,200,552 |
| Mar 9, 2026 | 54.98 | 55.24 | 52.00 | 54.52 | 53.98 | -2.90% | 2,028,054 |
| Mar 6, 2026 | 56.81 | 56.81 | 54.94 | 56.15 | 55.59 | -3.56% | 1,481,570 |
| Mar 5, 2026 | 59.28 | 59.96 | 57.44 | 58.22 | 57.64 | -2.30% | 1,449,298 |
| Mar 4, 2026 | 59.45 | 60.15 | 58.75 | 59.59 | 58.99 | 1.64% | 1,319,815 |
| Mar 3, 2026 | 57.58 | 59.32 | 56.49 | 58.63 | 58.04 | -1.71% | 1,853,027 |
| Mar 2, 2026 | 57.54 | 60.21 | 57.08 | 59.65 | 59.05 | 0.49% | 1,167,956 |
| Feb 27, 2026 | 62.68 | 63.01 | 59.05 | 59.36 | 58.77 | -7.19% | 2,236,166 |
| Feb 26, 2026 | 63.48 | 64.59 | 62.64 | 63.96 | 63.32 | 1.98% | 1,243,787 |
| Feb 25, 2026 | 63.39 | 63.39 | 61.66 | 62.72 | 62.09 | 0.50% | 1,523,099 |
| Feb 24, 2026 | 61.27 | 63.37 | 60.24 | 62.41 | 61.79 | 2.72% | 1,139,195 |
| Feb 23, 2026 | 62.03 | 62.23 | 60.10 | 60.76 | 60.15 | -3.83% | 1,465,382 |
| Feb 20, 2026 | 62.34 | 63.60 | 61.20 | 63.18 | 62.55 | 0.72% | 934,445 |
| Feb 19, 2026 | 62.80 | 63.26 | 61.53 | 62.73 | 62.10 | -1.82% | 1,301,807 |
| Feb 18, 2026 | 63.24 | 65.06 | 63.15 | 63.89 | 63.25 | 1.40% | 1,001,881 |
| Feb 17, 2026 | 65.51 | 65.91 | 62.84 | 63.01 | 62.38 | -3.49% | 1,558,736 |
| Feb 13, 2026 | 65.21 | 66.68 | 64.63 | 65.94 | 64.64 | 1.73% | 1,375,333 |
| Feb 12, 2026 | 69.53 | 70.16 | 62.69 | 64.82 | 63.54 | -6.15% | 2,198,393 |
| Feb 11, 2026 | 72.19 | 73.09 | 69.04 | 69.07 | 67.71 | -5.18% | 1,368,559 |
| Feb 10, 2026 | 73.18 | 74.33 | 71.94 | 72.84 | 71.40 | -0.52% | 654,762 |
| Feb 9, 2026 | 72.87 | 73.82 | 72.19 | 73.22 | 71.77 | -0.04% | 796,803 |
| Feb 6, 2026 | 73.27 | 74.66 | 71.88 | 73.25 | 71.80 | 2.19% | 1,425,411 |
| Feb 5, 2026 | 75.54 | 76.87 | 68.94 | 71.68 | 70.26 | 1.11% | 2,180,756 |
| Feb 4, 2026 | 69.42 | 71.57 | 68.99 | 70.89 | 69.49 | 2.18% | 1,352,571 |
| Feb 3, 2026 | 70.93 | 72.35 | 67.81 | 69.38 | 68.01 | -3.17% | 1,505,596 |