Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	65.38	65.59	63.50	64.03	64.03	-0.34%	1,134,082
Sep 10, 2026	64.94	66.01	64.17	64.25	64.25	-1.74%	1,335,868
Sep 9, 2026	69.35	69.35	65.33	65.39	65.39	-4.91%	1,199,328
Sep 8, 2026	68.55	69.95	67.97	68.77	68.77	-0.36%	488,795
Sep 4, 2026	68.70	69.27	67.82	69.02	69.02	-0.17%	398,430
Sep 3, 2026	67.32	70.20	67.32	69.14	69.14	2.40%	462,904
Sep 2, 2026	66.67	68.95	66.61	67.52	67.52	1.14%	586,235
Sep 1, 2026	68.15	69.46	65.62	66.76	66.76	-1.92%	738,536
Aug 31, 2026	67.78	68.26	67.34	68.07	68.07	-0.48%	463,085
Aug 28, 2026	68.67	69.40	68.16	68.40	68.40	-0.34%	475,925
Aug 27, 2026	68.14	69.13	67.02	68.63	68.63	2.11%	759,944
Aug 26, 2026	67.91	68.30	66.67	67.21	67.21	-1.18%	586,682
Aug 25, 2026	69.41	69.41	66.56	68.01	68.01	-0.72%	882,691
Aug 24, 2026	68.47	69.22	67.73	68.50	68.50	0.31%	557,587
Aug 21, 2026	67.54	68.95	66.83	68.29	68.29	2.12%	730,053
Aug 20, 2026	69.35	69.35	66.06	66.87	66.87	-2.46%	608,603
Aug 19, 2026	67.10	69.86	66.48	68.56	68.56	2.99%	782,926
Aug 18, 2026	66.59	67.48	65.02	66.57	66.57	-0.24%	522,756
Aug 17, 2026	68.05	68.76	66.65	66.73	66.73	-2.46%	626,148
Aug 14, 2026	70.24	70.24	67.89	68.41	68.41	-2.80%	673,517
Aug 13, 2026	66.34	70.51	65.93	70.38	70.38	6.20%	928,559
Aug 12, 2026	67.01	67.22	65.63	66.27	66.27	-0.50%	1,035,189
Aug 11, 2026	64.42	66.80	64.10	66.60	66.60	4.57%	744,034
Aug 10, 2026	65.66	65.92	62.95	63.69	63.69	-3.47%	800,512
Aug 7, 2026	67.24	68.17	66.36	66.63	65.98	-0.98%	759,955
Aug 6, 2026	69.93	70.00	66.93	67.29	66.63	-3.11%	708,533
Aug 5, 2026	68.19	69.78	68.19	69.45	68.77	1.11%	785,998
Aug 4, 2026	69.00	69.95	68.60	68.69	68.02	0.19%	1,062,707
Aug 3, 2026	67.16	68.70	66.49	68.56	67.89	2.21%	1,053,171
Jul 31, 2026	67.54	68.59	66.51	67.08	66.43	-1.86%	2,763,117
Jul 30, 2026	66.73	68.80	63.95	68.35	67.68	4.75%	1,491,697
Jul 29, 2026	67.51	68.14	64.93	65.25	64.61	-4.87%	1,245,349
Jul 28, 2026	67.85	69.06	66.05	68.59	67.92	1.20%	891,914
Jul 27, 2026	67.90	70.32	66.94	67.78	67.12	1.16%	1,201,075
Jul 24, 2026	65.92	67.58	65.44	67.00	66.35	2.18%	597,513
Jul 23, 2026	64.73	65.71	64.06	65.57	64.93	-0.44%	821,433
Jul 22, 2026	67.69	68.47	65.81	65.86	65.22	-2.93%	695,116
Jul 21, 2026	67.38	68.69	67.38	67.85	67.19	1.21%	636,479
Jul 20, 2026	68.19	68.19	66.09	67.04	66.39	-0.70%	751,775
Jul 17, 2026	67.28	69.78	66.92	67.51	66.85	-2.51%	702,048
Jul 16, 2026	69.30	70.28	68.38	69.25	68.57	-1.13%	945,585
Jul 15, 2026	67.61	70.57	67.54	70.04	69.36	4.58%	665,117
Jul 14, 2026	64.87	67.20	64.87	66.97	66.32	5.28%	702,408
Jul 13, 2026	63.96	64.60	62.51	63.61	62.99	-0.22%	735,515
Jul 10, 2026	66.25	66.34	63.01	63.75	63.13	-2.52%	1,045,639
Jul 9, 2026	65.51	68.10	64.90	65.40	64.76	1.27%	853,887
Jul 8, 2026	68.10	68.10	64.24	64.58	63.95	-7.53%	1,171,455
Jul 7, 2026	72.04	72.65	69.68	69.84	69.16	-2.92%	547,082
Jul 6, 2026	69.08	72.39	69.08	71.94	71.24	4.95%	688,530
Jul 2, 2026	67.46	69.30	67.46	68.55	67.88	3.21%	1,045,756