Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.82	57.15	55.51	56.00	56.00	-0.02%	664,300
Nov 12, 2026	55.93	57.14	55.76	56.01	56.01	-0.50%	690,805
Nov 11, 2026	57.32	57.32	55.82	56.29	56.29	-1.19%	1,300,306
Nov 10, 2026	57.00	57.53	56.20	56.97	56.97	-1.13%	874,833
Nov 9, 2026	57.30	58.62	57.30	57.62	57.62	1.23%	1,229,489
Nov 6, 2026	52.39	58.06	52.39	56.92	56.92	-2.50%	1,479,974
Nov 5, 2026	61.53	61.97	57.14	58.38	58.38	-4.84%	1,582,868
Nov 4, 2026	60.47	63.72	60.23	61.35	61.35	3.60%	1,531,775
Nov 3, 2026	60.79	61.46	59.16	59.22	59.22	-2.89%	1,151,408
Nov 2, 2026	59.69	62.08	59.40	60.98	60.98	4.08%	1,099,462
Oct 30, 2026	58.37	58.87	56.98	58.59	58.59	-2.32%	735,144
Oct 29, 2026	59.59	60.76	58.83	59.98	59.98	2.88%	1,070,309
Oct 28, 2026	56.65	58.30	55.85	58.30	58.30	4.33%	1,246,947
Oct 27, 2026	55.67	56.27	55.08	55.88	55.88	1.14%	1,092,070
Oct 26, 2026	54.63	55.63	54.28	55.25	55.25	1.32%	724,541
Oct 23, 2026	54.15	54.79	53.80	54.53	54.53	-0.96%	635,852
Oct 22, 2026	52.12	55.11	51.39	55.06	55.06	3.77%	1,233,457
Oct 21, 2026	54.48	54.48	52.66	53.06	53.06	-1.47%	1,332,982
Oct 20, 2026	53.06	55.06	52.71	53.85	53.85	1.47%	1,054,768
Oct 19, 2026	54.50	54.76	52.74	53.07	53.07	-2.71%	1,160,527
Oct 16, 2026	55.77	56.00	54.13	54.55	54.55	-1.39%	1,265,532
Oct 15, 2026	54.46	55.41	53.80	55.32	55.32	1.93%	1,260,670
Oct 14, 2026	55.22	56.22	53.35	54.27	54.27	-3.76%	1,018,912
Oct 13, 2026	58.28	58.28	56.11	56.39	56.39	-2.08%	1,458,878
Oct 12, 2026	57.11	57.88	56.09	57.59	57.59	0.89%	918,913
Oct 9, 2026	56.37	57.45	55.84	57.08	57.08	1.44%	890,417
Oct 8, 2026	55.70	56.53	54.59	56.27	56.27	0.21%	1,140,551
Oct 7, 2026	56.06	56.25	54.11	56.15	56.15	0.18%	1,443,894
Oct 6, 2026	56.06	56.55	55.40	56.05	56.05	-	1,171,626
Oct 5, 2026	56.19	56.83	55.13	56.05	56.05	-0.48%	932,129
Oct 2, 2026	57.35	58.14	56.09	56.32	56.32	-1.11%	1,031,505
Oct 1, 2026	56.50	57.51	55.42	56.95	56.95	-0.99%	1,310,417
Sep 30, 2026	58.21	58.91	57.27	57.52	57.52	-0.83%	721,533
Sep 29, 2026	58.38	58.59	57.04	58.00	58.00	-0.17%	1,034,894
Sep 28, 2026	58.31	58.65	56.69	58.10	58.10	-1.09%	729,281
Sep 25, 2026	57.82	58.94	57.79	58.74	58.74	1.94%	520,091
Sep 24, 2026	57.80	58.80	56.43	57.62	57.62	-0.96%	657,274
Sep 23, 2026	58.00	59.27	57.73	58.18	58.18	-1.19%	559,777
Sep 22, 2026	61.10	61.10	58.25	58.88	58.88	-2.77%	1,088,031
Sep 21, 2026	60.74	60.99	59.11	60.56	60.56	1.39%	677,332
Sep 18, 2026	59.82	59.82	58.22	59.73	59.73	0.34%	1,803,346
Sep 17, 2026	60.37	60.37	59.10	59.53	59.53	0.92%	763,134
Sep 16, 2026	60.90	61.30	57.70	58.99	58.99	-3.18%	928,615
Sep 15, 2026	62.07	62.20	60.46	60.93	60.93	-2.84%	879,987
Sep 14, 2026	63.31	64.24	62.10	62.71	62.71	-2.06%	587,661
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