5 DAY PERFORMANCE
-15.75%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-25.52%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
+4.08%
Moelis & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $65.15 | $64.64 (-0.78%) | $65.52 | $63.17 | 497.63 K | $4.87 B |
| 05/05/2026 | $62.47 | $63.49 (1.63%) | $64.30 | $62.21 | 904.33 K | $4.79 B |
| 05/04/2026 | $64.46 | $62.32 (-3.32%) | $65.58 | $61.86 | 939.80 K | $4.70 B |
| 05/01/2026 | $64.86 | $64.76 (-0.15%) | $65.99 | $63.93 | 1.21 M | $4.89 B |
| 04/30/2026 | $64.63 | $65.12 (0.76%) | $65.68 | $63.24 | 1.92 M | $4.91 B |
| 04/29/2026 | $69.57 | $67.05 (-3.62%) | $69.68 | $66.22 | 1.24 M | $5.06 B |
| 04/28/2026 | $70.34 | $69.69 (-0.92%) | $70.98 | $69.21 | 1.50 M | $5.26 B |
| 04/27/2026 | $68.08 | $70.28 (3.23%) | $70.42 | $67.76 | 1.10 M | $5.30 B |
| 04/24/2026 | $66.87 | $68.08 (1.81%) | $69.20 | $66.55 | 1.17 M | $5.11 B |
| 04/23/2026 | $66.85 | $67.24 (0.58%) | $67.36 | $65.27 | 962.70 K | $5.05 B |
| 04/22/2026 | $69.45 | $67.17 (-3.28%) | $69.47 | $67.04 | 1.12 M | $5.04 B |
| 04/21/2026 | $68.69 | $68.74 (0.07%) | $70.53 | $68.27 | 1.25 M | $5.16 B |
| 04/20/2026 | $67.46 | $68.69 (1.82%) | $68.75 | $67.18 | 826.94 K | $5.16 B |
| 04/17/2026 | $68.52 | $67.59 (-1.36%) | $70.03 | $67.15 | 1.36 M | $5.08 B |
| 04/16/2026 | $66.51 | $67.04 (0.8%) | $67.59 | $66.00 | 1.18 M | $5.03 B |
| 04/15/2026 | $67.31 | $66.53 (-1.16%) | $67.35 | $65.83 | 1.01 M | $5.00 B |
| 04/14/2026 | $65.80 | $66.37 (0.87%) | $66.74 | $65.09 | 1.26 M | $4.98 B |
| 04/13/2026 | $61.50 | $64.60 (5.04%) | $64.66 | $60.17 | 1.23 M | $4.85 B |
| 04/10/2026 | $62.72 | $63.04 (0.51%) | $63.23 | $61.73 | 711.10 K | $4.73 B |
| 04/09/2026 | $62.39 | $62.77 (0.61%) | $63.44 | $60.90 | 1.46 M | $4.71 B |
| 04/08/2026 | $60.25 | $61.49 (2.06%) | $61.55 | $59.57 | 2.02 M | $4.62 B |
| 04/07/2026 | $56.13 | $57.50 (2.44%) | $58.04 | $55.00 | 1.07 M | $4.32 B |
| 04/06/2026 | $56.10 | $56.43 (0.59%) | $56.86 | $55.59 | 1.01 M | $4.24 B |
| 04/02/2026 | $55.36 | $56.27 (1.64%) | $57.22 | $54.54 | 968.70 K | $4.23 B |
| 04/01/2026 | $57.18 | $56.68 (-0.87%) | $57.63 | $56.23 | 1.18 M | $4.26 B |
| 03/31/2026 | $56.25 | $57.00 (1.33%) | $57.97 | $55.14 | 1.42 M | $4.28 B |
| 03/30/2026 | $54.74 | $54.90 (0.29%) | $55.91 | $54.32 | 866.62 K | $4.12 B |
| 03/27/2026 | $54.68 | $54.28 (-0.73%) | $55.62 | $53.93 | 830.85 K | $4.08 B |
| 03/26/2026 | $54.66 | $55.44 (1.43%) | $55.95 | $54.66 | 584.51 K | $4.16 B |
| 03/25/2026 | $54.91 | $55.30 (0.71%) | $55.75 | $53.24 | 1.35 M | $4.15 B |
| 03/24/2026 | $53.64 | $54.10 (0.86%) | $55.39 | $53.46 | 1.42 M | $4.06 B |
| 03/23/2026 | $56.07 | $54.46 (-2.87%) | $56.79 | $54.40 | 1.37 M | $4.09 B |
| 03/20/2026 | $54.13 | $53.98 (-0.28%) | $54.96 | $53.31 | 4.47 M | $4.05 B |
| 03/19/2026 | $52.80 | $53.96 (2.2%) | $54.32 | $52.50 | 1.49 M | $4.05 B |
| 03/18/2026 | $52.46 | $53.13 (1.28%) | $54.09 | $52.36 | 1.92 M | $3.99 B |
| 03/17/2026 | $52.97 | $53.23 (0.49%) | $54.61 | $52.75 | 3.36 M | $4.00 B |
| 03/16/2026 | $52.62 | $51.86 (-1.44%) | $53.05 | $51.76 | 1.41 M | $3.89 B |
| 03/13/2026 | $52.08 | $51.75 (-0.63%) | $52.81 | $51.06 | 1.21 M | $3.89 B |
| 03/12/2026 | $53.28 | $51.38 (-3.57%) | $54.01 | $51.24 | 1.34 M | $3.86 B |
| 03/11/2026 | $54.80 | $55.00 (0.36%) | $55.25 | $53.44 | 824.60 K | $4.13 B |
| 03/10/2026 | $55.15 | $54.92 (-0.42%) | $55.74 | $53.81 | 1.20 M | $4.12 B |
| 03/09/2026 | $54.98 | $54.52 (-0.84%) | $55.24 | $52.00 | 2.03 M | $4.09 B |
| 03/06/2026 | $56.81 | $56.15 (-1.16%) | $56.81 | $54.94 | 1.48 M | $4.22 B |
| 03/05/2026 | $59.28 | $58.22 (-1.79%) | $59.96 | $57.44 | 1.45 M | $4.37 B |
| 03/04/2026 | $59.45 | $59.59 (0.24%) | $60.15 | $58.75 | 1.32 M | $4.47 B |
| 03/03/2026 | $57.58 | $58.63 (1.82%) | $59.32 | $56.49 | 1.85 M | $4.40 B |
| 03/02/2026 | $57.54 | $59.65 (3.67%) | $60.21 | $57.08 | 1.17 M | $4.48 B |
| 02/27/2026 | $62.68 | $59.36 (-5.3%) | $63.01 | $59.05 | 2.24 M | $4.46 B |
| 02/26/2026 | $63.48 | $63.96 (0.76%) | $64.59 | $62.64 | 1.26 M | $4.80 B |
| 02/25/2026 | $63.39 | $62.72 (-1.06%) | $63.39 | $61.66 | 1.52 M | $4.71 B |
| 02/24/2026 | $61.27 | $62.41 (1.86%) | $63.37 | $60.24 | 1.14 M | $4.69 B |
| 02/23/2026 | $62.03 | $60.76 (-2.05%) | $62.23 | $60.10 | 1.47 M | $4.56 B |
| 02/20/2026 | $62.34 | $63.18 (1.35%) | $63.60 | $61.20 | 934.45 K | $4.74 B |
| 02/19/2026 | $62.80 | $62.73 (-0.11%) | $63.26 | $61.53 | 1.30 M | $4.71 B |
| 02/18/2026 | $63.24 | $63.89 (1.03%) | $65.06 | $63.15 | 1.00 M | $4.80 B |
| 02/17/2026 | $65.51 | $63.01 (-3.82%) | $65.91 | $62.84 | 1.56 M | $4.73 B |
| 02/13/2026 | $65.21 | $65.94 (1.12%) | $66.68 | $64.63 | 1.38 M | $4.95 B |
| 02/12/2026 | $69.53 | $64.82 (-6.77%) | $70.16 | $62.69 | 2.20 M | $4.87 B |
| 02/11/2026 | $72.19 | $69.07 (-4.32%) | $73.09 | $69.04 | 1.37 M | $5.19 B |
| 02/10/2026 | $73.18 | $72.84 (-0.46%) | $74.33 | $71.94 | 654.80 K | $5.47 B |
| 02/09/2026 | $72.87 | $73.22 (0.48%) | $73.82 | $72.19 | 796.80 K | $5.50 B |
| 02/06/2026 | $73.27 | $73.25 (-0.03%) | $74.66 | $71.88 | 1.43 M | $5.50 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.
