Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	63.44	64.87	62.97	64.07	64.07	0.16%	868,022
May 12, 2026	64.00	64.72	63.23	63.97	63.97	0.19%	902,779
May 11, 2026	64.04	64.58	63.24	63.85	63.85	-1.89%	813,000
May 8, 2026	64.20	65.57	63.44	65.08	64.43	1.83%	602,287
May 7, 2026	62.86	65.64	62.86	63.91	63.27	0.17%	1,350,543
May 6, 2026	64.67	65.52	63.17	63.80	63.16	0.49%	1,165,327
May 5, 2026	62.47	64.30	62.21	63.49	62.86	1.88%	904,332
May 4, 2026	64.46	65.58	61.86	62.32	61.70	-3.77%	939,767
May 1, 2026	64.86	65.99	63.93	64.76	64.11	-0.55%	1,206,970
Apr 30, 2026	64.63	65.68	63.24	65.12	64.47	-2.88%	1,919,941
Apr 29, 2026	69.57	69.68	66.23	67.05	66.38	-3.79%	1,235,957
Apr 28, 2026	70.34	70.98	69.21	69.69	68.99	-0.84%	1,504,246
Apr 27, 2026	68.08	70.42	67.76	70.28	69.58	3.23%	1,098,125
Apr 24, 2026	66.87	69.20	66.55	68.08	67.40	1.25%	1,170,450
Apr 23, 2026	66.85	67.36	65.27	67.24	66.57	0.10%	962,703
Apr 22, 2026	69.45	69.47	67.04	67.17	66.50	-2.28%	1,124,044
Apr 21, 2026	68.69	70.53	68.27	68.74	68.05	0.07%	1,245,399
Apr 20, 2026	67.46	68.75	67.18	68.69	68.00	1.63%	826,940
Apr 17, 2026	68.52	70.03	67.15	67.59	66.91	0.82%	1,359,597
Apr 16, 2026	66.51	67.59	66.00	67.04	66.37	0.77%	1,176,200
Apr 15, 2026	67.31	67.35	65.83	66.53	65.87	0.24%	1,010,226
Apr 14, 2026	65.80	66.74	65.09	66.37	65.71	2.74%	1,264,248
Apr 13, 2026	61.50	64.66	60.17	64.60	63.95	2.47%	1,232,944
Apr 10, 2026	62.72	63.23	61.73	63.04	62.41	0.43%	711,059
Apr 9, 2026	62.39	63.44	60.90	62.77	62.14	2.08%	1,462,582
Apr 8, 2026	60.25	61.55	59.57	61.49	60.88	6.94%	2,021,367
Apr 7, 2026	56.13	58.04	55.00	57.50	56.93	1.90%	1,066,036
Apr 6, 2026	56.10	56.86	55.59	56.43	55.87	0.28%	1,013,262
Apr 2, 2026	55.36	57.22	54.54	56.27	55.71	-0.72%	968,684
Apr 1, 2026	57.18	57.63	56.23	56.68	56.11	-0.56%	1,177,215
Mar 31, 2026	56.25	57.97	55.14	57.00	56.43	3.83%	1,423,152
Mar 30, 2026	54.74	55.91	54.32	54.90	54.35	1.14%	866,620
Mar 27, 2026	54.68	55.62	53.93	54.28	53.74	-2.09%	830,848
Mar 26, 2026	54.66	55.95	54.66	55.44	54.89	0.25%	584,510
Mar 25, 2026	54.91	55.75	53.24	55.30	54.75	2.22%	1,352,710
Mar 24, 2026	53.64	55.39	53.46	54.10	53.56	-0.66%	1,419,228
Mar 23, 2026	56.07	56.79	54.40	54.46	53.92	0.89%	1,370,279
Mar 20, 2026	54.13	54.96	53.31	53.98	53.44	0.04%	4,467,852
Mar 19, 2026	52.80	54.32	52.50	53.96	53.42	1.56%	1,485,457
Mar 18, 2026	52.46	54.09	52.36	53.13	52.60	-0.19%	1,916,983
Mar 17, 2026	52.97	54.61	52.75	53.23	52.70	2.64%	3,358,222
Mar 16, 2026	52.62	53.05	51.76	51.86	51.34	0.21%	1,412,402
Mar 13, 2026	52.08	52.81	51.06	51.75	51.23	0.72%	1,212,043
Mar 12, 2026	53.28	54.01	51.24	51.38	50.87	-6.58%	1,336,043
Mar 11, 2026	54.80	55.25	53.44	55.00	54.45	0.15%	824,600
Mar 10, 2026	55.15	55.74	53.81	54.92	54.37	0.73%	1,200,552
Mar 9, 2026	54.98	55.24	52.00	54.52	53.98	-2.90%	2,028,054
Mar 6, 2026	56.81	56.81	54.94	56.15	55.59	-3.56%	1,481,570
Mar 5, 2026	59.28	59.96	57.44	58.22	57.64	-2.30%	1,449,298
Mar 4, 2026	59.45	60.15	58.75	59.59	58.99	1.64%	1,319,815