Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	67.54	68.59	66.51	67.08	67.08	-1.86%	2,762,994
Jul 30, 2026	66.73	68.80	63.95	68.35	68.35	4.75%	1,491,686
Jul 29, 2026	67.51	68.14	64.93	65.25	65.25	-4.87%	1,245,313
Jul 28, 2026	67.85	69.06	66.05	68.59	68.59	1.20%	891,808
Jul 27, 2026	67.90	70.32	66.94	67.78	67.78	1.16%	1,201,073
Jul 24, 2026	65.92	67.58	65.44	67.00	67.00	2.18%	597,512
Jul 23, 2026	64.73	65.71	64.06	65.57	65.57	-0.44%	821,376
Jul 22, 2026	67.69	68.47	65.81	65.86	65.86	-2.93%	695,028
Jul 21, 2026	67.38	68.69	67.38	67.85	67.85	1.21%	636,478
Jul 20, 2026	68.19	68.19	66.09	67.04	67.04	-0.70%	751,774
Jul 17, 2026	67.28	69.78	66.92	67.51	67.51	-2.51%	702,048
Jul 16, 2026	69.30	70.28	68.38	69.25	69.25	-1.13%	945,574
Jul 15, 2026	67.61	70.57	67.54	70.04	70.04	4.58%	665,115
Jul 14, 2026	64.87	67.20	64.87	66.97	66.97	5.28%	702,408
Jul 13, 2026	63.96	64.60	62.51	63.61	63.61	-0.22%	735,051
Jul 10, 2026	66.25	66.34	63.01	63.75	63.75	-2.52%	1,033,089
Jul 9, 2026	65.51	68.10	64.90	65.40	65.40	1.27%	853,773
Jul 8, 2026	68.10	68.10	64.24	64.58	64.58	-7.53%	1,171,318
Jul 7, 2026	72.04	72.65	69.68	69.84	69.84	-2.92%	528,897
Jul 6, 2026	69.08	72.39	69.08	71.94	71.94	4.95%	688,530
Jul 2, 2026	67.46	69.30	67.46	68.55	68.55	3.21%	1,032,125
Jul 1, 2026	65.84	67.32	65.70	66.42	66.42	1.53%	877,550
Jun 30, 2026	63.25	65.74	63.25	65.42	65.42	3.99%	873,955
Jun 29, 2026	65.34	65.34	61.33	62.91	62.91	-2.43%	1,167,304
Jun 26, 2026	65.56	65.57	64.29	64.48	64.48	-1.50%	1,585,564
Jun 25, 2026	65.58	67.17	64.61	65.46	65.46	0.48%	619,592
Jun 24, 2026	66.97	67.39	64.74	65.15	65.15	-3.21%	779,725
Jun 23, 2026	66.26	67.65	65.94	67.31	67.31	0.55%	560,775
Jun 22, 2026	67.78	68.19	66.36	66.94	66.94	-0.36%	837,220
Jun 18, 2026	66.90	67.70	64.97	67.18	67.18	1.28%	3,146,333
Jun 17, 2026	69.27	70.44	66.09	66.33	66.33	-4.44%	941,859
Jun 16, 2026	69.84	70.89	68.52	69.41	69.41	0.46%	1,007,095
Jun 15, 2026	69.24	71.18	69.09	69.09	69.09	2.05%	1,256,993
Jun 12, 2026	69.65	70.96	67.60	67.70	67.70	-1.78%	951,082
Jun 11, 2026	66.89	68.99	65.70	68.93	68.93	3.19%	873,098
Jun 10, 2026	69.70	71.23	66.74	66.80	66.80	-5.62%	1,023,613
Jun 9, 2026	69.62	71.72	68.94	70.78	70.78	3.03%	800,478
Jun 8, 2026	68.49	70.47	68.49	68.70	68.70	1.24%	708,441
Jun 5, 2026	69.01	69.64	67.16	67.86	67.86	-1.99%	734,884
Jun 4, 2026	68.51	69.51	67.92	69.24	69.24	3.16%	705,563
Jun 3, 2026	67.61	68.64	66.49	67.12	67.12	-3.08%	755,583
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