Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	59.46	60.36	57.34	57.91	57.91	-2.93%	705,592
Mar 27, 2025	60.81	61.06	59.06	59.66	59.66	-3.20%	1,320,063
Mar 26, 2025	63.23	63.95	61.62	61.63	61.63	-2.05%	703,345
Mar 25, 2025	63.13	63.83	62.54	62.92	62.92	-0.11%	665,775
Mar 24, 2025	62.34	63.40	62.07	62.99	62.99	3.45%	703,143
Mar 21, 2025	59.88	61.51	59.67	60.89	60.89	0.64%	5,740,593
Mar 20, 2025	59.95	61.28	59.95	60.50	60.50	0.53%	860,770
Mar 19, 2025	59.31	61.22	58.94	60.18	60.18	1.30%	1,001,150
Mar 18, 2025	59.82	60.12	58.98	59.41	59.41	-1.31%	1,118,576
Mar 17, 2025	59.47	60.70	59.47	60.20	60.20	1.09%	644,463
Mar 14, 2025	59.05	60.01	57.92	59.55	59.55	1.71%	600,368
Mar 13, 2025	59.16	59.69	57.83	58.55	58.55	-2.56%	1,609,211
Mar 12, 2025	61.09	61.17	59.50	60.09	60.09	0.50%	1,215,753
Mar 11, 2025	59.43	61.12	59.11	59.79	59.79	0.93%	1,281,495
Mar 10, 2025	60.60	61.24	58.82	59.24	59.24	-4.17%	1,884,030
Mar 7, 2025	62.17	62.48	59.65	61.82	61.82	-1.04%	659,940
Mar 6, 2025	63.04	64.56	62.08	62.47	62.47	-2.83%	867,182
Mar 5, 2025	65.08	65.38	63.68	64.29	64.29	-0.59%	882,616
Mar 4, 2025	66.93	67.08	63.46	64.67	64.67	-5.13%	1,596,838
Mar 3, 2025	70.55	71.30	67.55	68.17	68.17	-3.50%	727,046
Feb 28, 2025	69.65	70.69	69.19	70.64	70.64	1.55%	562,834
Feb 27, 2025	69.83	71.26	69.52	69.56	69.56	-1.46%	794,636
Feb 26, 2025	69.04	71.46	68.99	70.59	70.59	2.25%	1,192,852
Feb 25, 2025	70.80	70.80	67.75	69.04	69.04	-1.95%	1,397,751
Feb 24, 2025	71.13	71.78	69.69	70.41	70.41	-1.21%	821,343
Feb 21, 2025	73.56	73.73	69.21	71.27	71.27	-3.11%	1,220,224
Feb 20, 2025	77.54	77.85	73.31	73.56	73.56	-5.39%	593,723
Feb 19, 2025	76.48	78.57	76.08	77.75	77.75	0.53%	672,995
Feb 18, 2025	75.83	77.38	75.25	77.34	77.34	1.83%	540,040
Feb 14, 2025	76.26	77.17	75.77	75.95	75.32	0.25%	490,208
Feb 13, 2025	76.69	76.94	74.90	75.76	75.13	-0.34%	784,381
Feb 12, 2025	76.22	77.14	74.81	76.02	75.39	-2.00%	795,253
Feb 11, 2025	77.98	78.41	76.92	77.57	76.92	-1.20%	836,487
Feb 10, 2025	78.94	79.44	77.22	78.51	77.86	-0.37%	1,427,859
Feb 7, 2025	81.34	81.38	78.29	78.80	78.14	-2.96%	1,058,433
Feb 6, 2025	81.54	82.89	76.80	81.20	80.52	1.91%	1,525,641
Feb 5, 2025	78.34	80.08	78.32	79.68	79.02	2.67%	1,307,112
Feb 4, 2025	78.00	79.94	77.59	77.61	76.96	0.04%	1,160,211
Feb 3, 2025	75.00	77.65	74.63	77.58	76.93	-0.91%	566,959
Jan 31, 2025	78.57	80.00	78.07	78.29	77.64	0.67%	520,750
Jan 30, 2025	78.40	78.86	77.34	77.77	77.12	0.53%	333,569
Jan 29, 2025	77.47	79.15	76.60	77.36	76.72	-0.49%	503,171
Jan 28, 2025	75.95	78.06	75.95	77.74	77.09	2.30%	335,869
Jan 27, 2025	77.38	77.79	75.28	75.99	75.36	-2.63%	686,997
Jan 24, 2025	77.21	78.17	76.85	78.04	77.39	0.22%	481,943
Jan 23, 2025	78.25	78.68	77.49	77.87	77.22	-0.79%	580,892
Jan 22, 2025	79.29	79.54	78.38	78.49	77.84	-0.91%	833,799
Jan 21, 2025	78.00	79.36	77.82	79.21	78.55	2.42%	485,391
Jan 17, 2025	77.41	77.65	76.66	77.34	76.70	1.01%	523,424
Jan 16, 2025	75.66	77.33	75.55	76.57	75.93	1.71%	455,007