5 DAY PERFORMANCE
-17.74%
1 MONTH PERFORMANCE
-17.03%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
-23.24%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
-3.55%
Moelis & Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $67.78 | $66.94 (-1.24%) | $68.19 | $66.36 | 837.22 K | $5.09 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 |
| 05/06/2026 | $64.67 | $63.80 (-1.35%) | $65.52 | $63.17 | 1.17 M | $4.81 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 | $5.14 B |
| 04/23/2026 | $66.85 | $67.24 (0.58%) | $67.36 | $65.27 | 962.70 K | $5.07 B |
| 04/22/2026 | $69.45 | $67.17 (-3.28%) | $69.47 | $67.04 | 1.12 M | $5.07 B |
| 04/21/2026 | $68.69 | $68.74 (0.07%) | $70.53 | $68.27 | 1.25 M | $5.19 B |
| 04/20/2026 | $67.46 | $68.69 (1.82%) | $68.75 | $67.18 | 826.94 K | $5.18 B |
| 04/17/2026 | $68.52 | $67.59 (-1.36%) | $70.03 | $67.15 | 1.36 M | $5.10 B |
| 04/16/2026 | $66.51 | $67.04 (0.8%) | $67.59 | $66.00 | 1.18 M | $5.06 B |
| 04/15/2026 | $67.31 | $66.53 (-1.16%) | $67.35 | $65.83 | 1.01 M | $5.02 B |
| 04/14/2026 | $65.80 | $66.37 (0.87%) | $66.74 | $65.09 | 1.26 M | $5.01 B |
| 04/13/2026 | $61.50 | $64.60 (5.04%) | $64.66 | $60.17 | 1.23 M | $4.87 B |
| 04/10/2026 | $62.72 | $63.04 (0.51%) | $63.23 | $61.73 | 711.10 K | $4.76 B |
| 04/09/2026 | $62.39 | $62.77 (0.61%) | $63.44 | $60.90 | 1.46 M | $4.74 B |
| 04/08/2026 | $60.25 | $61.49 (2.06%) | $61.55 | $59.57 | 2.02 M | $4.64 B |
| 04/07/2026 | $56.13 | $57.50 (2.44%) | $58.04 | $55.00 | 1.07 M | $4.34 B |
| 04/06/2026 | $56.10 | $56.43 (0.59%) | $56.86 | $55.59 | 1.01 M | $4.26 B |
| 04/02/2026 | $55.36 | $56.27 (1.64%) | $57.22 | $54.54 | 968.70 K | $4.24 B |
| 04/01/2026 | $57.18 | $56.68 (-0.87%) | $57.63 | $56.23 | 1.18 M | $4.28 B |
| 03/31/2026 | $56.25 | $57.00 (1.33%) | $57.97 | $55.14 | 1.42 M | $4.30 B |
| 03/30/2026 | $54.74 | $54.90 (0.29%) | $55.91 | $54.32 | 866.62 K | $4.14 B |
| 03/27/2026 | $54.68 | $54.28 (-0.73%) | $55.62 | $53.93 | 830.85 K | $4.09 B |
| 03/26/2026 | $54.66 | $55.44 (1.43%) | $55.95 | $54.66 | 584.51 K | $4.18 B |
| 03/25/2026 | $54.91 | $55.30 (0.71%) | $55.75 | $53.24 | 1.35 M | $4.17 B |
| 03/24/2026 | $53.64 | $54.10 (0.86%) | $55.39 | $53.46 | 1.42 M | $4.08 B |
| 03/23/2026 | $56.07 | $54.46 (-2.87%) | $56.79 | $54.40 | 1.37 M | $4.11 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.
