Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	74.05	74.18	72.11	73.39	73.39	-0.97%	539,517
Jan 26, 2026	73.55	74.52	72.85	74.11	74.11	0.64%	571,746
Jan 23, 2026	75.73	76.15	72.79	73.64	73.64	-4.25%	563,268
Jan 22, 2026	77.66	78.20	76.36	76.91	76.91	0.26%	481,093
Jan 21, 2026	75.72	78.18	75.07	76.71	76.71	2.54%	833,567
Jan 20, 2026	75.64	78.00	74.57	74.81	74.81	-3.50%	632,802
Jan 16, 2026	77.78	78.22	77.10	77.52	77.52	-0.30%	950,483
Jan 15, 2026	74.33	77.76	74.12	77.75	77.75	5.52%	675,343
Jan 14, 2026	73.35	74.10	71.53	73.68	73.68	0.10%	695,707
Jan 13, 2026	75.35	75.35	73.26	73.61	73.61	-1.88%	530,823
Jan 12, 2026	73.86	75.15	73.45	75.02	75.02	0.59%	733,817
Jan 9, 2026	74.32	75.63	72.77	74.58	74.58	0.36%	730,840
Jan 8, 2026	74.15	75.00	73.09	74.31	74.31	-0.38%	1,057,367
Jan 7, 2026	76.66	76.90	74.51	74.59	74.59	-2.61%	1,077,706
Jan 6, 2026	74.63	76.87	74.05	76.59	76.59	2.74%	775,492
Jan 5, 2026	71.22	76.22	71.22	74.55	74.55	4.68%	800,536
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