Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	69.00	71.30	68.57	71.22	71.22	3.61%	839,739
Dec 31, 2025	70.49	70.50	68.69	68.74	68.74	-2.44%	664,156
Dec 30, 2025	71.37	71.52	70.18	70.46	70.46	-1.52%	499,961
Dec 29, 2025	71.69	71.69	70.72	71.55	71.55	-0.04%	462,464
Dec 26, 2025	71.26	71.78	70.90	71.58	71.58	0.65%	459,922
Dec 24, 2025	70.46	71.18	69.51	71.12	71.12	1.04%	281,873
Dec 23, 2025	71.10	71.58	70.29	70.39	70.39	-0.97%	699,899
Dec 22, 2025	70.27	71.38	70.22	71.08	71.08	1.50%	588,704
Dec 19, 2025	69.89	70.74	69.65	70.03	70.03	-0.03%	1,046,198
Dec 18, 2025	70.18	71.57	69.66	70.05	70.05	0.97%	900,474
Dec 17, 2025	69.46	70.85	69.14	69.38	69.38	0.01%	992,953
Dec 16, 2025	68.84	69.83	68.37	69.37	69.37	-0.06%	735,092
Dec 15, 2025	70.55	70.84	69.34	69.41	69.41	-0.49%	986,823
Dec 12, 2025	71.58	71.83	68.96	69.75	69.75	-1.73%	964,974
Dec 11, 2025	70.86	72.26	70.44	70.98	70.98	0.61%	965,800
Dec 10, 2025	70.35	71.51	68.40	70.55	70.55	1.38%	1,117,966
Dec 9, 2025	67.57	71.22	67.57	69.59	69.59	2.87%	786,957
Dec 8, 2025	68.71	69.33	67.19	67.65	67.65	-1.50%	888,454
Dec 5, 2025	66.47	69.46	66.47	68.68	68.68	3.36%	1,131,156
Dec 4, 2025	65.46	67.08	65.15	66.45	66.45	1.85%	1,002,541
Dec 3, 2025	63.94	66.52	63.47	65.24	65.24	2.74%	1,059,718
Dec 2, 2025	64.37	64.50	62.77	63.50	63.50	-0.52%	924,970
Dec 1, 2025	63.33	64.50	62.93	63.83	63.83	-0.53%	660,590
Nov 28, 2025	64.52	65.00	64.05	64.17	64.17	-0.12%	253,637
Nov 26, 2025	64.02	65.16	64.02	64.25	64.25	0.23%	780,394
Nov 25, 2025	63.60	64.48	62.90	64.10	64.10	2.48%	609,755
Nov 24, 2025	62.75	63.41	62.12	62.55	62.55	-0.27%	874,329
Nov 21, 2025	61.43	63.20	60.99	62.72	62.72	3.11%	890,781
Nov 20, 2025	62.23	63.38	60.43	60.83	60.83	-0.82%	928,970
Nov 19, 2025	61.49	62.07	60.99	61.33	61.33	0.57%	721,336
Nov 18, 2025	59.83	61.64	59.77	60.98	60.98	0.59%	698,994
Nov 17, 2025	63.25	63.27	60.00	60.62	60.62	-4.31%	1,075,741
Nov 14, 2025	62.33	63.72	61.36	63.35	63.35	0.52%	717,902
Nov 13, 2025	64.58	65.21	62.51	63.02	63.02	-3.43%	857,634
Nov 12, 2025	64.44	65.96	64.44	65.26	65.26	2.06%	785,858
Nov 11, 2025	63.54	64.32	63.12	63.94	63.94	0.87%	600,932
Nov 10, 2025	63.85	64.70	62.79	63.39	63.39	-0.81%	750,579
Nov 7, 2025	62.35	64.02	61.51	63.91	63.26	1.56%	843,095
Nov 6, 2025	63.44	63.99	62.27	62.93	62.29	-1.10%	613,703
Nov 5, 2025	62.37	64.05	62.02	63.63	62.98	2.40%	1,290,354
Nov 4, 2025	62.88	63.70	62.00	62.14	61.51	-1.99%	1,150,768
Nov 3, 2025	63.46	64.07	62.02	63.40	62.76	0.11%	1,395,297
Oct 31, 2025	64.07	65.13	62.89	63.33	62.69	-1.46%	1,413,256
Oct 30, 2025	64.85	65.83	61.44	64.27	63.62	-3.85%	1,855,918
Oct 29, 2025	70.20	71.09	66.14	66.84	66.16	-6.29%	1,808,217
Oct 28, 2025	72.12	72.79	71.30	71.33	70.60	-1.05%	771,535
Oct 27, 2025	71.90	73.06	71.70	72.09	71.36	1.65%	748,808
Oct 24, 2025	69.75	71.36	69.60	70.92	70.20	2.81%	705,674
Oct 23, 2025	68.82	69.35	68.01	68.98	68.28	0.47%	701,282
Oct 22, 2025	69.15	69.33	67.66	68.66	67.96	-0.52%	1,081,379