5 DAY PERFORMANCE
+22.06%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
+2.07%
6 MONTH PERFORMANCE
+12.04%
YEAR-TO-DATE PERFORMANCE
+2.14%
1 YEAR PERFORMANCE
+38.82%
Moelis & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.09 | $60.09 (-1.64%) | $61.17 | $59.50 | 1.22 M | $4.32 B |
| 03/11/2025 | $59.43 | $59.79 (0.61%) | $61.12 | $59.11 | 1.28 M | $4.30 B |
| 03/10/2025 | $60.60 | $59.24 (-2.24%) | $61.24 | $58.82 | 2.10 M | $4.26 B |
| 03/07/2025 | $62.17 | $61.82 (-0.56%) | $62.48 | $59.65 | 659,940 | $4.44 B |
| 03/06/2025 | $63.04 | $62.47 (-0.9%) | $64.56 | $62.08 | 867,200 | $4.49 B |
| 03/05/2025 | $65.08 | $64.29 (-1.21%) | $65.38 | $63.68 | 882,616 | $4.62 B |
| 03/04/2025 | $66.93 | $64.67 (-3.38%) | $67.08 | $63.46 | 1.60 M | $4.65 B |
| 03/03/2025 | $70.55 | $68.17 (-3.37%) | $71.30 | $67.55 | 727,046 | $4.90 B |
| 02/28/2025 | $69.65 | $70.64 (1.42%) | $70.69 | $69.19 | 562,834 | $5.08 B |
| 02/27/2025 | $69.83 | $69.56 (-0.39%) | $71.26 | $69.52 | 794,636 | $5.03 B |
| 02/26/2025 | $69.04 | $70.59 (2.25%) | $71.46 | $68.99 | 1.19 M | $5.07 B |
| 02/25/2025 | $70.80 | $69.04 (-2.49%) | $70.80 | $67.75 | 1.40 M | $4.96 B |
| 02/24/2025 | $71.13 | $70.41 (-1.01%) | $71.78 | $69.69 | 821,343 | $5.06 B |
| 02/21/2025 | $73.56 | $71.27 (-3.11%) | $73.73 | $69.21 | 1.22 M | $5.15 B |
| 02/20/2025 | $77.54 | $73.56 (-5.13%) | $77.85 | $73.31 | 593,723 | $5.32 B |
| 02/19/2025 | $76.48 | $77.75 (1.66%) | $78.57 | $76.08 | 673,000 | $5.62 B |
| 02/18/2025 | $75.83 | $77.34 (1.99%) | $77.38 | $75.25 | 540,040 | $5.59 B |
| 02/14/2025 | $76.26 | $75.95 (-0.41%) | $77.17 | $75.77 | 490,208 | $5.49 B |
| 02/13/2025 | $76.69 | $75.76 (-1.21%) | $76.94 | $74.90 | 784,400 | $5.48 B |
| 02/12/2025 | $76.22 | $76.02 (-0.26%) | $77.14 | $74.81 | 795,300 | $5.50 B |
| 02/11/2025 | $77.98 | $77.57 (-0.53%) | $78.41 | $76.92 | 836,500 | $5.61 B |
| 02/10/2025 | $78.94 | $78.51 (-0.54%) | $79.44 | $77.22 | 1.43 M | $5.68 B |
| 02/07/2025 | $81.34 | $78.80 (-3.12%) | $81.38 | $78.29 | 1.06 M | $5.70 B |
| 02/06/2025 | $81.54 | $81.20 (-0.42%) | $82.89 | $76.80 | 1.53 M | $5.87 B |
| 02/05/2025 | $78.34 | $79.68 (1.71%) | $80.08 | $78.32 | 1.31 M | $5.76 B |
| 02/04/2025 | $78.00 | $77.61 (-0.5%) | $79.94 | $77.59 | 1.16 M | $5.61 B |
| 02/03/2025 | $75.00 | $77.58 (3.44%) | $77.65 | $74.63 | 567,000 | $5.61 B |
| 01/31/2025 | $78.57 | $78.29 (-0.36%) | $80.00 | $78.07 | 520,750 | $5.66 B |
| 01/30/2025 | $78.40 | $77.77 (-0.8%) | $78.86 | $77.34 | 333,569 | $5.62 B |
| 01/29/2025 | $77.47 | $77.36 (-0.14%) | $79.15 | $76.60 | 503,200 | $5.60 B |
| 01/28/2025 | $75.95 | $77.74 (2.36%) | $78.06 | $75.95 | 335,900 | $5.62 B |
| 01/27/2025 | $77.38 | $75.99 (-1.8%) | $77.79 | $75.28 | 687,000 | $5.50 B |
| 01/24/2025 | $77.21 | $78.04 (1.07%) | $78.17 | $76.85 | 481,943 | $5.64 B |
| 01/23/2025 | $78.25 | $77.87 (-0.49%) | $78.68 | $77.49 | 580,900 | $5.63 B |
| 01/22/2025 | $79.29 | $78.49 (-1.01%) | $79.54 | $78.38 | 833,799 | $5.68 B |
| 01/21/2025 | $78.00 | $79.21 (1.55%) | $79.36 | $77.82 | 485,400 | $5.73 B |
| 01/17/2025 | $77.41 | $77.34 (-0.09%) | $77.65 | $76.66 | 523,424 | $5.59 B |
| 01/16/2025 | $75.66 | $76.57 (1.2%) | $77.33 | $75.55 | 455,007 | $5.54 B |
| 01/15/2025 | $76.01 | $75.28 (-0.96%) | $76.30 | $74.32 | 586,420 | $5.44 B |
| 01/14/2025 | $71.79 | $72.81 (1.42%) | $72.90 | $70.89 | 633,500 | $5.27 B |
| 01/13/2025 | $70.39 | $70.72 (0.47%) | $71.07 | $69.70 | 871,400 | $5.11 B |
| 01/10/2025 | $72.11 | $71.44 (-0.93%) | $72.38 | $70.69 | 1.04 M | $5.17 B |
| 01/08/2025 | $74.14 | $74.73 (0.8%) | $76.67 | $73.82 | 1.53 M | $5.40 B |
| 01/07/2025 | $75.79 | $73.88 (-2.52%) | $75.86 | $72.56 | 841,522 | $5.34 B |
| 01/06/2025 | $75.39 | $75.46 (0.09%) | $76.24 | $74.70 | 550,019 | $5.46 B |
| 01/03/2025 | $74.38 | $74.86 (0.65%) | $75.13 | $74.15 | 513,739 | $5.41 B |
| 01/02/2025 | $74.18 | $74.20 (0.03%) | $75.38 | $73.59 | 1.12 M | $5.37 B |
| 12/31/2024 | $74.84 | $73.88 (-1.28%) | $74.86 | $73.67 | 383,730 | $5.34 B |
| 12/30/2024 | $73.59 | $74.17 (0.79%) | $74.50 | $72.65 | 406,500 | $5.36 B |
| 12/27/2024 | $74.52 | $74.46 (-0.08%) | $75.30 | $73.28 | 284,309 | $5.39 B |
| 12/26/2024 | $74.40 | $75.41 (1.36%) | $75.77 | $74.18 | 311,600 | $5.45 B |
| 12/24/2024 | $74.28 | $74.84 (0.75%) | $75.01 | $73.89 | 168,700 | $5.41 B |
| 12/23/2024 | $73.47 | $74.28 (1.1%) | $74.33 | $73.17 | 407,622 | $5.37 B |
| 12/20/2024 | $70.66 | $73.81 (4.46%) | $74.09 | $70.66 | 1.26 M | $5.34 B |
| 12/19/2024 | $72.08 | $71.72 (-0.5%) | $73.57 | $71.24 | 533,614 | $5.19 B |
| 12/18/2024 | $74.79 | $70.99 (-5.08%) | $76.79 | $70.44 | 928,814 | $5.13 B |
| 12/17/2024 | $75.04 | $74.40 (-0.85%) | $75.49 | $73.42 | 665,200 | $5.38 B |
| 12/16/2024 | $74.05 | $75.99 (2.62%) | $76.31 | $73.58 | 525,300 | $5.50 B |
| 12/13/2024 | $75.10 | $73.93 (-1.56%) | $75.65 | $73.42 | 346,200 | $5.35 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.
