5 DAY PERFORMANCE
-18.66%
1 MONTH PERFORMANCE
-21.88%
3 MONTH PERFORMANCE
-14.63%
6 MONTH PERFORMANCE
-25.52%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
-21.49%
Moelis & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $67.24 | $67.34 (0.15%) | $67.72 | $67.22 | 15.36 K | |
| 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 |
| 08/04/2026 | $69.00 | $68.69 (-0.45%) | $69.95 | $68.60 | 1.06 M | $5.19 B |
| 08/03/2026 | $67.16 | $68.56 (2.08%) | $68.69 | $66.49 | 1.05 M | $5.18 B |
| 07/31/2026 | $67.54 | $67.08 (-0.68%) | $68.59 | $66.51 | 2.76 M | $5.07 B |
| 07/30/2026 | $66.73 | $68.35 (2.43%) | $68.80 | $63.95 | 1.49 M | $5.16 B |
| 07/29/2026 | $67.51 | $65.25 (-3.35%) | $68.14 | $64.93 | 1.25 M | $4.93 B |
| 07/28/2026 | $67.85 | $68.59 (1.09%) | $69.06 | $66.05 | 891.91 K | $5.18 B |
| 07/27/2026 | $67.90 | $67.78 (-0.18%) | $70.32 | $66.94 | 1.20 M | $5.12 B |
| 07/24/2026 | $65.92 | $67.00 (1.64%) | $67.58 | $65.44 | 597.51 K | $5.05 B |
| 07/23/2026 | $64.73 | $65.57 (1.3%) | $65.71 | $64.06 | 821.43 K | $4.95 B |
| 07/22/2026 | $67.69 | $65.86 (-2.7%) | $68.47 | $65.81 | 695.12 K | $4.97 B |
| 07/21/2026 | $67.38 | $67.85 (0.7%) | $68.69 | $67.38 | 636.50 K | $5.12 B |
| 07/20/2026 | $68.19 | $67.04 (-1.69%) | $68.19 | $66.09 | 751.80 K | $5.06 B |
| 07/17/2026 | $67.28 | $67.51 (0.34%) | $69.78 | $66.92 | 702.05 K | $5.09 B |
| 07/16/2026 | $69.30 | $69.25 (-0.07%) | $70.28 | $68.38 | 945.60 K | $5.22 B |
| 07/15/2026 | $67.61 | $70.04 (3.59%) | $70.57 | $67.54 | 665.12 K | $5.28 B |
| 07/14/2026 | $64.87 | $66.97 (3.24%) | $67.20 | $64.87 | 702.41 K | $5.05 B |
| 07/13/2026 | $63.96 | $63.61 (-0.55%) | $64.60 | $62.51 | 735.52 K | $4.80 B |
| 07/10/2026 | $66.25 | $63.75 (-3.77%) | $66.33 | $63.01 | 1.05 M | $4.81 B |
| 07/09/2026 | $65.51 | $65.40 (-0.17%) | $68.10 | $64.90 | 853.89 K | $4.93 B |
| 07/08/2026 | $68.10 | $64.58 (-5.17%) | $68.10 | $64.24 | 1.17 M | $4.87 B |
| 07/07/2026 | $72.04 | $69.84 (-3.05%) | $72.65 | $69.68 | 547.10 K | $5.27 B |
| 07/06/2026 | $69.08 | $71.94 (4.14%) | $72.39 | $69.08 | 688.53 K | $5.43 B |
| 07/02/2026 | $67.46 | $68.55 (1.62%) | $69.30 | $67.46 | 1.05 M | $5.17 B |
| 07/01/2026 | $65.84 | $66.42 (0.88%) | $67.32 | $65.70 | 877.60 K | $5.01 B |
| 06/30/2026 | $63.25 | $65.42 (3.43%) | $65.74 | $63.25 | 926.20 K | $4.94 B |
| 06/29/2026 | $65.34 | $62.91 (-3.72%) | $65.34 | $61.33 | 1.20 M | $4.75 B |
| 06/26/2026 | $65.56 | $64.48 (-1.65%) | $65.57 | $64.29 | 1.67 M | $4.86 B |
| 06/25/2026 | $65.58 | $65.46 (-0.18%) | $67.17 | $64.61 | 620.30 K | $4.94 B |
| 06/24/2026 | $66.97 | $65.15 (-2.72%) | $67.39 | $64.74 | 779.91 K | $4.91 B |
| 06/23/2026 | $66.26 | $67.31 (1.58%) | $67.65 | $65.94 | 560.80 K | $5.08 B |
| 06/22/2026 | $67.78 | $66.94 (-1.24%) | $68.19 | $66.36 | 837.37 K | $5.05 B |
| 06/18/2026 | $66.90 | $67.18 (0.42%) | $67.70 | $64.97 | 3.15 M | $5.07 B |
| 06/17/2026 | $69.27 | $66.33 (-4.24%) | $70.44 | $66.09 | 949.82 K | $5.00 B |
| 06/16/2026 | $69.84 | $69.41 (-0.62%) | $70.89 | $68.52 | 1.01 M | $5.24 B |
| 06/15/2026 | $69.24 | $69.09 (-0.22%) | $71.18 | $69.09 | 1.39 M | $5.21 B |
| 06/12/2026 | $69.65 | $67.70 (-2.8%) | $70.96 | $67.60 | 967.60 K | $5.11 B |
| 06/11/2026 | $66.89 | $68.93 (3.05%) | $68.99 | $65.70 | 873.13 K | $5.20 B |
| 06/10/2026 | $69.70 | $66.80 (-4.16%) | $71.23 | $66.74 | 1.04 M | $5.04 B |
| 06/09/2026 | $69.62 | $70.78 (1.67%) | $71.72 | $68.94 | 800.50 K | $5.34 B |
| 06/08/2026 | $68.49 | $68.70 (0.31%) | $70.47 | $68.49 | 716.02 K | $5.18 B |
| 06/05/2026 | $69.01 | $67.86 (-1.67%) | $69.64 | $67.16 | 735.02 K | $5.12 B |
| 06/04/2026 | $68.51 | $69.24 (1.07%) | $69.51 | $67.92 | 705.60 K | $5.22 B |
| 06/03/2026 | $67.61 | $67.12 (-0.72%) | $68.64 | $66.49 | 755.60 K | $5.06 B |
| 06/02/2026 | $68.51 | $69.25 (1.08%) | $69.87 | $68.29 | 759.65 K | $5.22 B |
| 06/01/2026 | $66.45 | $69.21 (4.15%) | $69.21 | $66.39 | 913.40 K | $5.22 B |
| 05/29/2026 | $66.81 | $67.29 (0.72%) | $68.22 | $66.24 | 997.41 K | $5.08 B |
| 05/28/2026 | $66.71 | $66.85 (0.21%) | $67.64 | $65.18 | 945.30 K | $5.04 B |
| 05/27/2026 | $65.29 | $65.87 (0.89%) | $67.98 | $65.29 | 806.30 K | $4.97 B |
| 05/26/2026 | $66.62 | $66.13 (-0.74%) | $66.83 | $65.30 | 639.40 K | $4.99 B |
| 05/22/2026 | $64.50 | $65.76 (1.95%) | $66.40 | $64.50 | 697.21 K | $4.96 B |
| 05/21/2026 | $63.32 | $65.65 (3.68%) | $65.70 | $63.01 | 761.42 K | $4.95 B |
| 05/20/2026 | $62.63 | $64.23 (2.55%) | $64.28 | $61.93 | 806.40 K | $4.85 B |
| 05/19/2026 | $64.27 | $62.25 (-3.14%) | $64.54 | $62.13 | 737.10 K | $4.70 B |
| 05/18/2026 | $64.40 | $63.86 (-0.84%) | $64.62 | $63.07 | 543.25 K | $4.82 B |
| 05/15/2026 | $64.32 | $63.73 (-0.92%) | $64.64 | $62.67 | 733.40 K | $4.81 B |
| 05/14/2026 | $64.88 | $64.76 (-0.18%) | $66.45 | $64.67 | 953.41 K | $4.89 B |
| 05/13/2026 | $63.44 | $64.07 (0.99%) | $64.87 | $62.97 | 868.22 K | $4.83 B |
| 05/12/2026 | $64.00 | $63.97 (-0.05%) | $64.72 | $63.23 | 903.10 K | $4.83 B |
| 05/11/2026 | $64.04 | $63.85 (-0.3%) | $64.58 | $63.24 | 813.02 K | $4.82 B |
| 05/08/2026 | $64.20 | $65.08 (1.37%) | $65.57 | $63.44 | 602.30 K | $4.91 B |
| 05/07/2026 | $62.86 | $63.91 (1.67%) | $65.64 | $62.86 | 1.35 M | $4.82 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.
