Moelis & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	58.35	61.44	58.35	60.72	60.72	10.48%	2,056,172
May 9, 2025	55.37	55.59	54.62	54.96	54.96	-0.31%	853,234
May 8, 2025	53.94	55.57	53.66	55.13	55.13	4.12%	878,209
May 7, 2025	52.99	53.45	52.51	52.95	52.95	1.01%	644,581
May 6, 2025	52.29	53.06	51.98	52.42	52.42	-1.93%	714,401
May 5, 2025	53.42	54.56	53.40	53.45	53.45	-2.48%	817,008
May 2, 2025	54.16	55.50	53.97	54.81	54.15	2.62%	877,826
May 1, 2025	53.92	54.53	53.04	53.41	52.77	-0.32%	891,880
Apr 30, 2025	52.12	53.68	51.64	53.58	52.94	0.51%	1,047,820
Apr 29, 2025	52.55	53.84	51.79	53.31	52.67	0.91%	1,223,422
Apr 28, 2025	52.54	53.58	51.95	52.83	52.20	0.57%	919,263
Apr 25, 2025	52.39	53.24	51.96	52.53	51.90	-0.15%	1,040,882
Apr 24, 2025	50.37	53.10	50.00	52.61	51.98	0.88%	1,859,352
Apr 23, 2025	53.39	55.23	51.93	52.15	51.52	1.52%	2,261,068
Apr 22, 2025	50.67	51.91	50.17	51.37	50.75	3.49%	1,084,400
Apr 21, 2025	51.10	51.38	48.96	49.64	49.04	-3.85%	967,182
Apr 17, 2025	50.73	52.20	50.73	51.63	51.01	1.69%	732,693
Apr 16, 2025	51.50	52.14	50.27	50.77	50.16	-3.02%	766,704
Apr 15, 2025	52.35	53.32	52.00	52.35	51.72	0.44%	697,168
Apr 14, 2025	51.92	52.60	50.92	52.12	51.49	3.00%	1,271,554
Apr 11, 2025	49.90	53.25	48.73	50.60	49.99	-0.35%	996,288
Apr 10, 2025	52.85	53.09	49.88	50.78	50.17	-6.50%	1,177,620
Apr 9, 2025	48.07	55.21	47.00	54.31	53.66	11.15%	1,397,966
Apr 8, 2025	52.10	52.81	47.86	48.86	48.27	-2.38%	1,685,711
Apr 7, 2025	48.19	52.83	47.09	50.05	49.45	-1.01%	1,618,886
Apr 4, 2025	50.67	51.46	48.30	50.56	49.95	-4.50%	1,489,803
Apr 3, 2025	56.36	56.36	52.78	52.94	52.30	-11.96%	1,330,649
Apr 2, 2025	57.06	60.62	57.06	60.13	59.41	3.00%	820,476
Apr 1, 2025	58.03	59.00	57.23	58.38	57.68	0.03%	737,927
Mar 31, 2025	56.97	58.78	56.48	58.36	57.66	0.78%	928,976
Mar 28, 2025	59.46	60.36	57.34	57.91	57.21	-2.93%	705,592
Mar 27, 2025	60.81	61.06	59.06	59.66	58.94	-3.20%	1,320,063
Mar 26, 2025	63.23	63.95	61.62	61.63	60.89	-2.05%	703,345
Mar 25, 2025	63.13	63.83	62.54	62.92	62.16	-0.11%	665,775
Mar 24, 2025	62.34	63.40	62.07	62.99	62.23	3.45%	703,143
Mar 21, 2025	59.88	61.51	59.67	60.89	60.16	0.64%	5,740,593
Mar 20, 2025	59.95	61.28	59.95	60.50	59.77	0.53%	860,770
Mar 19, 2025	59.31	61.22	58.94	60.18	59.46	1.30%	1,001,150
Mar 18, 2025	59.82	60.12	58.98	59.41	58.70	-1.31%	1,118,576
Mar 17, 2025	59.47	60.70	59.47	60.20	59.48	1.09%	644,463
Mar 14, 2025	59.05	60.01	57.92	59.55	58.84	1.71%	600,368
Mar 13, 2025	59.16	59.69	57.83	58.55	57.85	-2.56%	1,609,211
Mar 12, 2025	61.09	61.17	59.50	60.09	59.37	0.50%	1,215,753
Mar 11, 2025	59.43	61.12	59.11	59.79	59.07	0.93%	1,281,495
Mar 10, 2025	60.60	61.24	58.82	59.24	58.53	-4.17%	1,884,030
Mar 7, 2025	62.17	62.48	59.65	61.82	61.08	-1.04%	659,940
Mar 6, 2025	63.04	64.56	62.08	62.47	61.72	-2.83%	867,182
Mar 5, 2025	65.08	65.38	63.68	64.29	63.52	-0.59%	882,616
Mar 4, 2025	66.93	67.08	63.46	64.67	63.89	-5.13%	1,596,838
Mar 3, 2025	70.55	71.30	67.55	68.17	67.35	-3.50%	727,046