Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.51	69.87	68.29	69.25	69.25	0.06%	759,646
Jun 1, 2026	66.45	69.21	66.39	69.21	69.21	2.85%	913,360
May 29, 2026	66.81	68.22	66.24	67.29	67.29	0.66%	990,114
May 28, 2026	66.71	67.64	65.18	66.85	66.85	1.49%	945,283
May 27, 2026	65.29	67.98	65.29	65.87	65.87	-0.39%	806,025
May 26, 2026	66.62	66.84	65.30	66.13	66.13	0.56%	639,371
May 22, 2026	64.50	66.40	64.50	65.76	65.76	0.17%	697,165
May 21, 2026	63.32	65.70	63.01	65.65	65.65	2.21%	761,388
May 20, 2026	62.63	64.28	61.93	64.23	64.23	3.18%	806,354
May 19, 2026	64.27	64.54	62.13	62.25	62.25	-2.52%	737,082
May 18, 2026	64.40	64.62	63.07	63.86	63.86	0.20%	543,249
May 15, 2026	64.32	64.64	62.67	63.73	63.73	-1.59%	733,399
May 14, 2026	64.88	66.45	64.67	64.76	64.76	1.08%	953,414
May 13, 2026	63.44	64.87	62.97	64.07	64.07	0.16%	868,218
May 12, 2026	64.00	64.72	63.23	63.97	63.97	0.19%	903,059
May 11, 2026	64.04	64.58	63.24	63.85	63.85	-0.90%	813,017
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