Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.15	54.79	53.80	54.53	54.53	-0.96%	635,808
Oct 22, 2026	52.12	55.11	51.39	55.06	55.06	3.77%	1,232,387
Oct 21, 2026	54.48	54.48	52.66	53.06	53.06	-1.47%	1,332,842
Oct 20, 2026	53.06	55.06	52.71	53.85	53.85	1.47%	1,054,759
Oct 19, 2026	54.50	54.76	52.74	53.07	53.07	-2.71%	1,160,522
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
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