Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	52.35	53.32	52.00	52.35	51.72	0.44%	697,168
Apr 14, 2025	51.92	52.60	50.92	52.12	51.49	3.00%	1,271,554
Apr 11, 2025	49.90	53.25	48.73	50.60	49.99	-0.35%	996,288
Apr 10, 2025	52.85	53.09	49.88	50.78	50.17	-6.50%	1,177,620
Apr 9, 2025	48.07	55.21	47.00	54.31	53.66	11.15%	1,397,966
Apr 8, 2025	52.10	52.81	47.86	48.86	48.27	-2.38%	1,685,711
Apr 7, 2025	48.19	52.83	47.09	50.05	49.45	-1.01%	1,618,886
Apr 4, 2025	50.67	51.46	48.30	50.56	49.95	-4.50%	1,489,803
Apr 3, 2025	56.36	56.36	52.78	52.94	52.30	-11.96%	1,330,649
Apr 2, 2025	57.06	60.62	57.06	60.13	59.41	3.00%	820,476
Apr 1, 2025	58.03	59.00	57.23	58.38	57.68	0.03%	737,927
Mar 31, 2025	56.97	58.78	56.48	58.36	57.66	0.78%	928,976
Mar 28, 2025	59.46	60.36	57.34	57.91	57.21	-2.93%	705,592
Mar 27, 2025	60.81	61.06	59.06	59.66	58.94	-3.20%	1,320,063