5 DAY PERFORMANCE
-7.51%
1 MONTH PERFORMANCE
-20.11%
3 MONTH PERFORMANCE
-18.79%
6 MONTH PERFORMANCE
+1.07%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
-29.31%
Moelis & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $60.74 | $60.74 (-0.01%) | $60.91 | $59.45 | 281.29 K | $4.55 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%) | $62.19 | $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 |
| 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 |
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.
