Moelis & Company (FRA:17M)
Germany · Delayed Price · Currency is EUR 52.50
-1.00 (-1.87%)
Last updated: Feb 20, 2026, 8:01 AM CET
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Feb 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.45 | 1.85% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.46 | -6.90% | - |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | -4.13% | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.90 | -0.82% | - |
| Feb 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.39 | -0.81% | - |
| Feb 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.89 | 2.50% | - |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | -1.64% | - |
| Feb 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.39 | 5.17% | - |
| Feb 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | -3.33% | - |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | 0.84% | - |
| Feb 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.91 | 0.85% | - |
| Jan 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.41 | -1.67% | - |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | -0.83% | - |
| Jan 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.90 | -2.42% | - |
| Jan 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.38 | 0.81% | - |
| Jan 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.89 | -5.38% | - |
| Jan 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | - | - |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | 2.36% | - |
| Jan 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.87 | -2.31% | - |
| Jan 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | -0.76% | - |
| Jan 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.85 | -1.50% | - |
| Jan 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.84 | 5.56% | - |
| Jan 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.37 | 0.80% | - |
| Jan 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.88 | -2.34% | - |
| Jan 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.36 | 1.59% | - |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.37 | -2.33% | - |
| Jan 9, 2026 | 63.50 | 64.50 | 63.50 | 64.50 | 63.86 | 2.38% | 92 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.37 | -3.08% | - |
| Jan 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.35 | 3.17% | - |
| Jan 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.37 | 4.13% | - |
| Jan 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.90 | 4.31% | - |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.42 | -3.33% | - |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | - | - |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | - | - |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | 1.69% | - |
| Dec 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.41 | - | - |
| Dec 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.41 | 0.85% | - |
| Dec 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.92 | - | - |
| Dec 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.92 | - | - |
| Dec 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.92 | -0.85% | - |
| Dec 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.41 | -1.67% | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.40 | 0.84% | - |
| Dec 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.91 | - | - |
| Dec 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.91 | 3.48% | - |
| Dec 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.93 | -1.71% | - |
| Dec 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.92 | 3.54% | - |