5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
-21.44%
6 MONTH PERFORMANCE
-14.07%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
-14.25%
Moelis & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $61.76 | $57.62 (-6.71%) | $61.76 | $57.13 | 1.06 M | |
| 11/04/2026 | $60.47 | $61.35 (1.46%) | $63.72 | $60.23 | 1.53 M | $4.63 B |
| 11/03/2026 | $60.79 | $59.22 (-2.58%) | $61.46 | $59.16 | 1.15 M | $4.47 B |
| 11/02/2026 | $59.69 | $60.98 (2.16%) | $62.08 | $59.40 | 1.10 M | $4.61 B |
| 10/30/2026 | $58.37 | $58.59 (0.38%) | $58.87 | $56.98 | 735.14 K | $4.43 B |
| 10/29/2026 | $59.59 | $59.98 (0.65%) | $60.76 | $58.83 | 1.07 M | $4.53 B |
| 10/28/2026 | $56.65 | $58.30 (2.91%) | $58.30 | $55.85 | 1.25 M | $4.40 B |
| 10/27/2026 | $55.67 | $55.88 (0.38%) | $56.27 | $55.08 | 1.09 M | $4.22 B |
| 10/26/2026 | $54.63 | $55.25 (1.13%) | $55.63 | $54.28 | 724.54 K | $4.17 B |
| 10/23/2026 | $54.15 | $54.53 (0.7%) | $54.79 | $53.80 | 635.90 K | $4.12 B |
| 10/22/2026 | $52.12 | $55.06 (5.64%) | $55.11 | $51.39 | 1.23 M | $4.16 B |
| 10/21/2026 | $54.48 | $53.06 (-2.61%) | $54.48 | $52.66 | 1.33 M | $4.01 B |
| 10/20/2026 | $53.06 | $53.85 (1.49%) | $55.06 | $52.71 | 1.05 M | $4.07 B |
| 10/19/2026 | $54.50 | $53.07 (-2.62%) | $54.76 | $52.74 | 1.16 M | $4.01 B |
| 10/16/2026 | $55.77 | $54.55 (-2.19%) | $56.00 | $54.13 | 1.27 M | $4.12 B |
| 10/15/2026 | $54.46 | $55.32 (1.58%) | $55.41 | $53.80 | 1.26 M | $4.18 B |
| 10/14/2026 | $55.22 | $54.27 (-1.72%) | $56.22 | $53.35 | 1.02 M | $4.10 B |
| 10/13/2026 | $58.28 | $56.39 (-3.24%) | $58.28 | $56.11 | 1.46 M | $4.26 B |
| 10/12/2026 | $57.11 | $57.59 (0.84%) | $57.88 | $56.09 | 936.85 K | $4.35 B |
| 10/09/2026 | $56.37 | $57.08 (1.26%) | $57.45 | $55.84 | 890.42 K | $4.31 B |
| 10/08/2026 | $55.70 | $56.27 (1.02%) | $56.53 | $54.59 | 1.14 M | $4.25 B |
| 10/07/2026 | $56.06 | $56.15 (0.16%) | $56.25 | $54.11 | 1.44 M | $4.24 B |
| 10/06/2026 | $56.06 | $56.05 (-0.02%) | $56.55 | $55.40 | 1.18 M | $4.23 B |
| 10/05/2026 | $56.19 | $56.05 (-0.25%) | $56.83 | $55.13 | 932.44 K | $4.23 B |
| 10/02/2026 | $57.35 | $56.32 (-1.8%) | $58.14 | $56.09 | 1.03 M | $4.25 B |
| 10/01/2026 | $56.50 | $56.95 (0.8%) | $57.51 | $55.42 | 1.33 M | $4.30 B |
| 09/30/2026 | $58.21 | $57.52 (-1.19%) | $58.91 | $57.27 | 721.60 K | $4.35 B |
| 09/29/2026 | $58.38 | $58.00 (-0.65%) | $58.59 | $57.04 | 1.03 M | $4.38 B |
| 09/28/2026 | $58.31 | $58.10 (-0.36%) | $58.65 | $56.69 | 729.30 K | $4.39 B |
| 09/25/2026 | $57.82 | $58.74 (1.59%) | $58.94 | $57.79 | 520.10 K | $4.44 B |
| 09/24/2026 | $57.80 | $57.62 (-0.31%) | $58.80 | $56.43 | 657.34 K | $4.35 B |
| 09/23/2026 | $58.00 | $58.18 (0.31%) | $59.27 | $57.73 | 559.80 K | $4.40 B |
| 09/22/2026 | $61.10 | $58.88 (-3.63%) | $61.10 | $58.25 | 1.09 M | $4.45 B |
| 09/21/2026 | $60.74 | $60.56 (-0.3%) | $60.99 | $59.11 | 677.35 K | $4.57 B |
| 09/18/2026 | $59.82 | $59.73 (-0.15%) | $59.82 | $58.22 | 1.81 M | $4.51 B |
| 09/17/2026 | $60.37 | $59.53 (-1.39%) | $60.37 | $59.10 | 763.20 K | $4.50 B |
| 09/16/2026 | $60.90 | $58.99 (-3.14%) | $61.30 | $57.70 | 928.62 K | $4.46 B |
| 09/15/2026 | $62.07 | $60.93 (-1.84%) | $62.20 | $60.46 | 880.00 K | $4.60 B |
| 09/14/2026 | $63.31 | $62.71 (-0.95%) | $64.24 | $62.10 | 588.20 K | $4.74 B |
| 09/11/2026 | $65.38 | $64.03 (-2.06%) | $65.59 | $63.50 | 1.13 M | $4.84 B |
| 09/10/2026 | $64.94 | $64.25 (-1.06%) | $66.01 | $64.17 | 1.34 M | $4.85 B |
| 09/09/2026 | $69.35 | $65.39 (-5.71%) | $69.35 | $65.33 | 1.20 M | $4.94 B |
| 09/08/2026 | $68.55 | $68.77 (0.32%) | $69.94 | $67.97 | 489.74 K | $5.20 B |
| 09/04/2026 | $68.70 | $69.02 (0.47%) | $69.27 | $67.82 | 398.43 K | $5.21 B |
| 09/03/2026 | $67.32 | $69.14 (2.7%) | $70.19 | $67.32 | 463.00 K | $5.22 B |
| 09/02/2026 | $66.67 | $67.52 (1.27%) | $68.94 | $66.61 | 586.60 K | $5.10 B |
| 09/01/2026 | $68.15 | $66.76 (-2.04%) | $69.46 | $65.62 | 738.54 K | $5.04 B |
| 08/31/2026 | $67.78 | $68.07 (0.43%) | $68.26 | $67.34 | 465.82 K | $5.14 B |
| 08/28/2026 | $68.67 | $68.40 (-0.39%) | $69.40 | $68.16 | 475.93 K | $5.17 B |
| 08/27/2026 | $68.14 | $68.63 (0.72%) | $69.13 | $67.02 | 760.31 K | $5.18 B |
| 08/26/2026 | $67.91 | $67.21 (-1.03%) | $68.30 | $66.67 | 586.70 K | $5.08 B |
| 08/25/2026 | $69.41 | $68.01 (-2.02%) | $69.41 | $66.56 | 882.70 K | $5.14 B |
| 08/24/2026 | $68.47 | $68.50 (0.04%) | $69.22 | $67.73 | 557.90 K | $5.17 B |
| 08/21/2026 | $67.54 | $68.29 (1.11%) | $68.95 | $66.83 | 730.10 K | $5.16 B |
| 08/20/2026 | $69.35 | $66.87 (-3.58%) | $69.35 | $66.06 | 702.70 K | $5.05 B |
| 08/19/2026 | $67.10 | $68.56 (2.18%) | $69.86 | $66.48 | 877.01 K | $5.18 B |
| 08/18/2026 | $66.59 | $66.57 (-0.03%) | $67.48 | $65.02 | 522.80 K | $5.03 B |
| 08/17/2026 | $68.05 | $66.73 (-1.94%) | $68.76 | $66.65 | 626.20 K | $5.04 B |
| 08/14/2026 | $70.24 | $68.41 (-2.61%) | $70.24 | $67.89 | 673.81 K | $5.17 B |
| 08/13/2026 | $66.34 | $70.38 (6.09%) | $70.51 | $65.93 | 939.50 K | $5.32 B |
| 08/12/2026 | $67.01 | $66.27 (-1.1%) | $67.22 | $65.63 | 1.04 M | $5.01 B |
| 08/11/2026 | $64.42 | $66.60 (3.38%) | $66.80 | $64.10 | 745.92 K | $5.03 B |
| 08/10/2026 | $65.66 | $63.69 (-3%) | $65.92 | $62.95 | 800.60 K | $4.81 B |
| 08/07/2026 | $67.24 | $66.63 (-0.91%) | $68.17 | $66.36 | 760.00 K | $5.03 B |
| 08/06/2026 | $69.93 | $67.29 (-3.78%) | $70.00 | $66.93 | 708.53 K | $5.08 B |
| 08/05/2026 | $68.19 | $69.45 (1.85%) | $69.78 | $68.19 | 786.00 K | $5.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
