Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.22	63.90	62.68	62.96	62.96	-0.05%	1,564,453
Jun 26, 2025	61.78	63.16	61.78	62.99	62.99	1.99%	776,996
Jun 25, 2025	62.47	62.67	61.55	61.76	61.76	-0.71%	917,776
Jun 24, 2025	60.50	62.28	60.31	62.20	62.20	4.49%	1,107,070
Jun 23, 2025	57.28	59.54	57.04	59.53	59.53	5.23%	1,328,689
Jun 20, 2025	56.98	57.31	56.37	56.57	56.57	0.11%	2,143,494
Jun 18, 2025	55.87	57.29	55.87	56.51	56.51	0.78%	461,939
Jun 17, 2025	55.89	56.71	55.80	56.07	56.07	-1.08%	653,252
Jun 16, 2025	56.77	57.41	56.52	56.68	56.68	1.23%	694,280
Jun 13, 2025	57.50	58.24	55.70	55.99	55.99	-4.96%	1,050,800
Jun 12, 2025	57.50	58.91	57.26	58.91	58.91	1.57%	879,400
Jun 11, 2025	58.00	58.62	57.78	58.00	58.00	0.36%	1,025,322
Jun 10, 2025	58.60	58.86	57.38	57.79	57.79	-1.16%	898,563
Jun 9, 2025	58.60	59.01	57.57	58.47	58.47	-1.00%	827,135
Jun 6, 2025	58.41	59.16	58.02	59.06	59.06	3.05%	518,786
Jun 5, 2025	56.95	57.66	56.63	57.31	57.31	0.54%	501,125
Jun 4, 2025	57.26	57.65	56.60	57.00	57.00	-0.73%	763,047
Jun 3, 2025	56.78	58.02	56.42	57.42	57.42	0.95%	682,415
Jun 2, 2025	56.73	57.02	55.92	56.88	56.88	-0.40%	593,286
May 30, 2025	57.68	58.16	56.99	57.11	57.11	-1.30%	969,130
May 29, 2025	57.54	57.90	56.82	57.86	57.86	1.30%	682,211
May 28, 2025	58.01	58.30	57.04	57.12	57.12	-2.14%	781,270
May 27, 2025	57.50	58.45	56.82	58.37	58.37	3.22%	516,404
May 23, 2025	54.83	56.81	54.83	56.55	56.55	-0.04%	949,917
May 22, 2025	56.46	57.08	56.26	56.57	56.57	-0.35%	716,129
May 21, 2025	59.11	59.85	56.60	56.77	56.77	-5.67%	912,972
May 20, 2025	60.51	60.99	59.77	60.18	60.18	-1.15%	716,675
May 19, 2025	59.87	61.81	59.87	60.88	60.88	-0.96%	815,680
May 16, 2025	61.16	62.10	60.87	61.47	61.47	0.65%	882,658
May 15, 2025	60.92	61.45	60.38	61.07	61.07	0.46%	738,115
May 14, 2025	60.69	61.66	60.42	60.79	60.79	-0.57%	898,202
May 13, 2025	61.19	61.61	60.71	61.14	61.14	0.69%	1,002,612
May 12, 2025	58.35	61.44	58.35	60.72	60.72	10.48%	2,056,172
May 9, 2025	55.37	55.59	54.62	54.96	54.96	-0.31%	853,234
May 8, 2025	53.94	55.57	53.66	55.13	55.13	4.12%	878,209
May 7, 2025	52.99	53.45	52.51	52.95	52.95	1.01%	644,581
May 6, 2025	52.29	53.06	51.98	52.42	52.42	-1.93%	714,401
May 5, 2025	53.42	54.56	53.40	53.45	53.45	-2.48%	817,008
May 2, 2025	54.16	55.50	53.97	54.81	54.15	2.62%	877,826
May 1, 2025	53.92	54.53	53.04	53.41	52.77	-0.32%	891,880
Apr 30, 2025	52.12	53.68	51.64	53.58	52.94	0.51%	1,047,820
Apr 29, 2025	52.55	53.84	51.79	53.31	52.67	0.91%	1,223,422
Apr 28, 2025	52.54	53.58	51.95	52.83	52.20	0.57%	919,263
Apr 25, 2025	52.39	53.24	51.96	52.53	51.90	-0.15%	1,040,882
Apr 24, 2025	50.37	53.10	50.00	52.61	51.98	0.88%	1,859,352
Apr 23, 2025	53.39	55.23	51.93	52.15	51.52	1.52%	2,261,068
Apr 22, 2025	50.67	51.91	50.17	51.37	50.75	3.49%	1,084,400
Apr 21, 2025	51.10	51.38	48.96	49.64	49.04	-3.85%	967,182
Apr 17, 2025	50.73	52.20	50.73	51.63	51.01	1.69%	732,693
Apr 16, 2025	51.50	52.14	50.27	50.77	50.16	-3.02%	766,704