Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.34	70.98	69.21	69.69	69.69	-0.84%	1,504,246
Apr 27, 2026	68.08	70.42	67.76	70.28	70.28	3.23%	1,098,085
Apr 24, 2026	66.87	69.20	66.55	68.08	68.08	1.25%	1,169,340
Apr 23, 2026	66.85	67.36	65.27	67.24	67.24	0.10%	962,651
Apr 22, 2026	69.45	69.47	67.04	67.17	67.17	-2.28%	1,123,851
Apr 21, 2026	68.69	70.53	68.27	68.74	68.74	0.07%	1,230,664
Apr 20, 2026	67.46	68.75	67.18	68.69	68.69	1.63%	826,940
Apr 17, 2026	68.52	70.03	67.15	67.59	67.59	0.82%	1,359,590
Apr 16, 2026	66.51	67.59	66.00	67.04	67.04	0.77%	1,176,156
Apr 15, 2026	67.31	67.35	65.83	66.53	66.53	0.24%	1,010,104
Apr 14, 2026	65.80	66.74	65.09	66.37	66.37	2.74%	1,263,733
Apr 13, 2026	61.50	64.66	60.17	64.60	64.60	2.47%	1,232,894
Apr 10, 2026	62.72	63.23	61.73	63.04	63.04	0.43%	711,058
Apr 9, 2026	62.39	63.44	60.90	62.77	62.77	2.08%	1,462,582
Apr 8, 2026	60.25	61.55	59.57	61.49	61.49	6.94%	2,021,332
Apr 7, 2026	56.13	58.04	55.00	57.50	57.50	1.90%	1,065,738
Apr 6, 2026	56.10	56.86	55.59	56.43	56.43	0.28%	1,013,262
Apr 2, 2026	55.36	57.22	54.54	56.27	56.27	-0.72%	968,684
Apr 1, 2026	57.18	57.63	56.23	56.68	56.68	-0.56%	1,177,215
Mar 31, 2026	56.25	57.97	55.14	57.00	57.00	3.83%	1,423,143
Mar 30, 2026	54.74	55.91	54.32	54.90	54.90	1.14%	864,810
Mar 27, 2026	54.68	55.62	53.93	54.28	54.28	-2.09%	825,613
Mar 26, 2026	54.66	55.95	54.66	55.44	55.44	0.25%	584,477
Mar 25, 2026	54.91	55.75	53.24	55.30	55.30	2.22%	1,352,710
Mar 24, 2026	53.64	55.39	53.46	54.10	54.10	-0.66%	1,419,228
Mar 23, 2026	56.07	56.79	54.40	54.46	54.46	0.89%	1,370,279
Mar 20, 2026	54.13	54.96	53.31	53.98	53.98	0.04%	4,444,491
Mar 19, 2026	52.80	54.32	52.50	53.96	53.96	1.56%	1,485,457
Mar 18, 2026	52.46	54.09	52.36	53.13	53.13	-0.19%	1,916,933
Mar 17, 2026	52.97	54.61	52.75	53.23	53.23	2.64%	3,358,222
Mar 16, 2026	52.62	53.05	51.76	51.86	51.86	0.21%	1,412,380
Mar 13, 2026	52.08	52.81	51.06	51.75	51.75	0.72%	1,212,043
Mar 12, 2026	53.28	54.01	51.24	51.38	51.38	-6.58%	1,336,043
Mar 11, 2026	54.80	55.25	53.44	55.00	55.00	0.15%	824,485
Mar 10, 2026	55.15	55.74	53.81	54.92	54.92	0.73%	1,200,552
Mar 9, 2026	54.98	55.24	52.00	54.52	54.52	-2.90%	2,027,019
Mar 6, 2026	56.81	56.81	54.94	56.15	56.15	-3.56%	1,466,050
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