NYSE : MC
Moelis & Company — Price history
Financials · Capital Markets · United States
Last price 59.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moelis & Company (MC) closed at 61.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.69 | 62.08 | 59.4 | 61.23 | 379,682 | +4.51% |
| 2026-10-30 | 58.365 | 58.87 | 56.98 | 58.59 | 735,144 | -2.32% |
| 2026-10-29 | 59.59 | 60.76 | 58.825 | 59.98 | 1,070,309 | +2.88% |
| 2026-10-28 | 56.65 | 58.3 | 55.85 | 58.3 | 1,246,947 | +4.33% |
| 2026-10-27 | 55.67 | 56.27 | 55.08 | 55.88 | 1,092,070 | +1.14% |
| 2026-10-26 | 54.63 | 55.63 | 54.28 | 55.25 | 724,541 | +1.32% |
| 2026-10-23 | 54.15 | 54.79 | 53.8 | 54.53 | 635,852 | -0.96% |
| 2026-10-22 | 52.12 | 55.11 | 51.385 | 55.06 | 1,233,457 | +3.77% |
| 2026-10-21 | 54.48 | 54.48 | 52.66 | 53.06 | 1,332,982 | -1.47% |
| 2026-10-20 | 53.06 | 55.06 | 52.71 | 53.85 | 1,054,768 | +1.47% |
| 2026-10-19 | 54.5 | 54.76 | 52.74 | 53.07 | 1,160,527 | -2.71% |
| 2026-10-16 | 55.77 | 56 | 54.13 | 54.55 | 1,265,532 | -1.39% |
| 2026-10-15 | 54.46 | 55.41 | 53.8 | 55.32 | 1,260,670 | +1.93% |
| 2026-10-14 | 55.22 | 56.22 | 53.35 | 54.27 | 1,018,912 | -3.76% |
| 2026-10-13 | 58.28 | 58.28 | 56.11 | 56.39 | 1,458,878 | -2.08% |
| 2026-10-12 | 57.11 | 57.88 | 56.09 | 57.59 | 918,913 | +0.89% |
| 2026-10-09 | 56.37 | 57.45 | 55.84 | 57.08 | 890,417 | +1.44% |
| 2026-10-08 | 55.7 | 56.53 | 54.59 | 56.27 | 1,140,551 | +0.21% |
| 2026-10-07 | 56.06 | 56.25 | 54.105 | 56.15 | 1,443,894 | +0.18% |
| 2026-10-06 | 56.06 | 56.55 | 55.4 | 56.05 | 1,171,626 | +0.00% |
| 2026-10-05 | 56.19 | 56.83 | 55.13 | 56.05 | 932,129 | -0.48% |
| 2026-10-02 | 57.35 | 58.14 | 56.09 | 56.32 | 1,031,505 | -1.11% |
| 2026-10-01 | 56.5 | 57.51 | 55.42 | 56.95 | 1,310,417 | -0.99% |
| 2026-09-30 | 58.21 | 58.905 | 57.27 | 57.52 | 721,533 | -0.83% |
| 2026-09-29 | 58.38 | 58.59 | 57.04 | 58 | 1,034,894 | -0.17% |
| 2026-09-28 | 58.31 | 58.65 | 56.685 | 58.1 | 729,281 | -1.09% |
| 2026-09-25 | 57.82 | 58.94 | 57.785 | 58.74 | 520,090 | +1.94% |
| 2026-09-24 | 57.8 | 58.8 | 56.43 | 57.62 | 657,274 | -0.96% |
| 2026-09-23 | 58 | 59.27 | 57.73 | 58.18 | 559,777 | -1.19% |
| 2026-09-22 | 61.1 | 61.1 | 58.25 | 58.88 | 1,088,031 | -2.77% |
| 2026-09-21 | 60.74 | 60.985 | 59.11 | 60.56 | 677,332 | +1.39% |
| 2026-09-18 | 59.82 | 59.82 | 58.22 | 59.73 | 1,803,346 | +0.34% |
| 2026-09-17 | 60.37 | 60.37 | 59.1 | 59.53 | 763,134 | +0.92% |
| 2026-09-16 | 60.9 | 61.3 | 57.7 | 58.99 | 928,615 | -3.18% |
| 2026-09-15 | 62.07 | 62.195 | 60.46 | 60.93 | 879,987 | -2.84% |
| 2026-09-14 | 63.31 | 64.24 | 62.1 | 62.71 | 587,661 | -2.06% |
| 2026-09-11 | 65.38 | 65.589 | 63.5 | 64.03 | 1,134,082 | -0.34% |
| 2026-09-10 | 64.94 | 66.005 | 64.165 | 64.25 | 1,335,868 | -1.74% |
| 2026-09-09 | 69.35 | 69.35 | 65.33 | 65.39 | 1,199,328 | -4.91% |
| 2026-09-08 | 68.55 | 69.945 | 67.97 | 68.77 | 488,795 | -0.36% |
| 2026-09-04 | 68.7 | 69.265 | 67.815 | 69.02 | 398,430 | -0.17% |
| 2026-09-03 | 67.32 | 70.195 | 67.32 | 69.14 | 462,904 | +2.40% |
| 2026-09-02 | 66.67 | 68.945 | 66.61 | 67.52 | 586,235 | +1.14% |
| 2026-09-01 | 68.15 | 69.46 | 65.619 | 66.76 | 738,536 | -1.92% |
| 2026-08-31 | 67.78 | 68.26 | 67.34 | 68.07 | 463,085 | -0.48% |
| 2026-08-28 | 68.67 | 69.395 | 68.16 | 68.4 | 475,925 | -0.34% |
| 2026-08-27 | 68.14 | 69.13 | 67.02 | 68.63 | 759,944 | +2.11% |
| 2026-08-26 | 67.91 | 68.3 | 66.67 | 67.21 | 586,682 | -1.18% |
| 2026-08-25 | 69.41 | 69.41 | 66.56 | 68.01 | 882,691 | -0.72% |
| 2026-08-24 | 68.47 | 69.22 | 67.73 | 68.5 | 557,587 | +0.31% |
| 2026-08-21 | 67.54 | 68.95 | 66.825 | 68.29 | 730,053 | +2.12% |
| 2026-08-20 | 69.35 | 69.35 | 66.06 | 66.87 | 608,603 | -2.46% |
| 2026-08-19 | 67.1 | 69.855 | 66.48 | 68.56 | 782,926 | +2.99% |
| 2026-08-18 | 66.59 | 67.483 | 65.02 | 66.57 | 522,756 | -0.24% |
| 2026-08-17 | 68.05 | 68.755 | 66.651 | 66.73 | 626,148 | -2.46% |
| 2026-08-14 | 70.24 | 70.24 | 67.89 | 68.41 | 673,517 | -2.80% |
| 2026-08-13 | 66.34 | 70.51 | 65.93 | 70.38 | 928,559 | +6.20% |
| 2026-08-12 | 67.01 | 67.22 | 65.63 | 66.27 | 1,035,189 | -0.50% |
| 2026-08-11 | 64.42 | 66.8 | 64.1 | 66.6 | 744,034 | +4.57% |
| 2026-08-10 | 65.66 | 65.92 | 62.945 | 63.69 | 800,512 | -3.47% |
| 2026-08-07 | 67.24 | 68.17 | 66.36 | 66.63 | 759,955 | -0.98% |
| 2026-08-06 | 69.93 | 70 | 66.93 | 67.29 | 708,533 | -3.11% |
| 2026-08-05 | 68.19 | 69.775 | 68.19 | 69.45 | 785,998 | +1.11% |
| 2026-08-04 | 69 | 69.95 | 68.6 | 68.69 | 1,062,707 | +0.19% |
| 2026-08-03 | 67.16 | 68.695 | 66.49 | 68.56 | 1,053,171 | +2.21% |
| 2026-07-31 | 67.54 | 68.59 | 66.505 | 67.08 | 2,763,117 | -1.86% |
| 2026-07-30 | 66.73 | 68.8 | 63.95 | 68.35 | 1,491,697 | +4.75% |
| 2026-07-29 | 67.51 | 68.14 | 64.925 | 65.25 | 1,245,349 | -4.87% |
| 2026-07-28 | 67.85 | 69.055 | 66.05 | 68.59 | 891,914 | +1.20% |
| 2026-07-27 | 67.9 | 70.32 | 66.94 | 67.78 | 1,201,075 | +1.16% |
| 2026-07-24 | 65.92 | 67.58 | 65.44 | 67 | 597,513 | +2.18% |
| 2026-07-23 | 64.73 | 65.71 | 64.06 | 65.57 | 821,433 | -0.44% |
| 2026-07-22 | 67.69 | 68.47 | 65.81 | 65.86 | 695,116 | -2.93% |
| 2026-07-21 | 67.38 | 68.69 | 67.38 | 67.85 | 636,479 | +1.21% |
| 2026-07-20 | 68.19 | 68.19 | 66.09 | 67.04 | 751,775 | -0.70% |
| 2026-07-17 | 67.28 | 69.78 | 66.923 | 67.51 | 702,048 | -2.51% |
| 2026-07-16 | 69.3 | 70.28 | 68.38 | 69.25 | 945,585 | -1.13% |
| 2026-07-15 | 67.61 | 70.57 | 67.54 | 70.04 | 665,117 | +4.58% |
| 2026-07-14 | 64.87 | 67.2 | 64.87 | 66.97 | 702,408 | +5.28% |
| 2026-07-13 | 63.96 | 64.6 | 62.51 | 63.61 | 735,515 | -0.22% |
| 2026-07-10 | 66.25 | 66.335 | 63.01 | 63.75 | 1,045,639 | -2.52% |
| 2026-07-09 | 65.51 | 68.095 | 64.9 | 65.4 | 853,887 | +1.27% |
| 2026-07-08 | 68.1 | 68.1 | 64.24 | 64.58 | 1,171,455 | -7.53% |
| 2026-07-07 | 72.04 | 72.65 | 69.68 | 69.84 | 547,082 | -2.92% |
| 2026-07-06 | 69.08 | 72.39 | 69.08 | 71.94 | 688,530 | +4.95% |
| 2026-07-02 | 67.46 | 69.3 | 67.46 | 68.55 | 1,045,756 | +3.21% |
| 2026-07-01 | 65.84 | 67.32 | 65.697 | 66.42 | 877,551 | +1.53% |
| 2026-06-30 | 63.25 | 65.74 | 63.25 | 65.42 | 926,192 | +3.99% |
| 2026-06-29 | 65.34 | 65.34 | 61.33 | 62.91 | 1,197,907 | -2.43% |
| 2026-06-26 | 65.56 | 65.57 | 64.29 | 64.48 | 1,668,530 | -1.50% |
| 2026-06-25 | 65.58 | 67.17 | 64.61 | 65.46 | 620,290 | +0.48% |
| 2026-06-24 | 66.97 | 67.39 | 64.735 | 65.15 | 779,906 | -3.21% |
| 2026-06-23 | 66.26 | 67.65 | 65.94 | 67.31 | 560,777 | +0.55% |
| 2026-06-22 | 67.78 | 68.19 | 66.36 | 66.94 | 837,373 | -0.36% |
| 2026-06-18 | 66.9 | 67.698 | 64.97 | 67.18 | 3,148,948 | +1.28% |
| 2026-06-17 | 69.27 | 70.44 | 66.09 | 66.33 | 949,823 | -4.44% |
| 2026-06-16 | 69.84 | 70.89 | 68.52 | 69.41 | 1,007,331 | +0.46% |
| 2026-06-15 | 69.24 | 71.18 | 69.09 | 69.09 | 1,389,528 | +2.05% |
| 2026-06-12 | 69.65 | 70.96 | 67.6 | 67.7 | 967,562 | -1.78% |
| 2026-06-11 | 66.89 | 68.99 | 65.7 | 68.93 | 873,132 | +3.19% |
| 2026-06-10 | 69.7 | 71.23 | 66.74 | 66.8 | 1,039,397 | -5.62% |
| 2026-06-09 | 69.62 | 71.72 | 68.94 | 70.78 | 800,478 | +3.03% |
| 2026-06-08 | 68.49 | 70.465 | 68.49 | 68.7 | 716,023 | +1.24% |
| 2026-06-05 | 69.01 | 69.64 | 67.16 | 67.86 | 735,018 | -1.99% |
| 2026-06-04 | 68.51 | 69.51 | 67.92 | 69.24 | 705,563 | +3.16% |
| 2026-06-03 | 67.61 | 68.64 | 66.485 | 67.12 | 755,583 | -3.08% |
| 2026-06-02 | 68.51 | 69.87 | 68.29 | 69.25 | 759,652 | +0.06% |
| 2026-06-01 | 66.45 | 69.21 | 66.39 | 69.21 | 913,360 | +2.85% |
| 2026-05-29 | 66.81 | 68.215 | 66.24 | 67.29 | 997,405 | +0.66% |
| 2026-05-28 | 66.71 | 67.64 | 65.175 | 66.85 | 945,287 | +1.49% |
| 2026-05-27 | 65.29 | 67.98 | 65.29 | 65.87 | 806,283 | -0.39% |
| 2026-05-26 | 66.62 | 66.835 | 65.3 | 66.13 | 639,371 | +0.56% |
| 2026-05-22 | 64.5 | 66.4 | 64.5 | 65.76 | 697,213 | +0.17% |
| 2026-05-21 | 63.32 | 65.7 | 63.01 | 65.65 | 761,415 | +2.21% |
| 2026-05-20 | 62.63 | 64.28 | 61.93 | 64.23 | 806,356 | +3.18% |
| 2026-05-19 | 64.27 | 64.54 | 62.13 | 62.25 | 737,082 | -2.52% |
| 2026-05-18 | 64.4 | 64.618 | 63.07 | 63.86 | 543,249 | +0.20% |
| 2026-05-15 | 64.32 | 64.639 | 62.67 | 63.73 | 733,399 | -1.59% |
| 2026-05-14 | 64.88 | 66.45 | 64.67 | 64.76 | 953,414 | +1.08% |
| 2026-05-13 | 63.44 | 64.87 | 62.97 | 64.07 | 868,218 | +0.16% |