Moelis & Company - MC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	75.35	73.61	73.61	75.35	73.26	530,837
January 12, 2026	73.86	75.02	75.02	75.15	73.44	733,880
January 09, 2026	74.32	74.58	74.58	75.63	72.77	730,840
January 08, 2026	74.15	74.31	74.31	75	73.09	1.06M
January 07, 2026	76.66	74.59	74.59	76.9	74.51	1.08M
January 06, 2026	74.63	76.59	76.59	76.87	74.05	775,512
January 05, 2026	71.22	74.55	74.55	76.22	71.22	800,536
January 02, 2026	69	71.22	71.22	71.3	68.57	839,739
December 31, 2025	70.49	68.74	68.74	70.5	68.69	664,200
December 30, 2025	71.37	70.46	70.46	71.52	70.18	500,000
December 29, 2025	71.69	71.55	71.55	71.69	70.72	462,564
December 26, 2025	71.26	71.58	71.58	71.78	70.9	459,922
December 24, 2025	70.46	71.12	71.12	71.18	69.51	281,900
December 23, 2025	71.1	70.39	70.39	71.58	70.29	700,016
December 22, 2025	70.27	71.08	71.08	71.38	70.22	591,297
December 19, 2025	69.89	70.03	70.03	70.74	69.65	1.05M
December 18, 2025	70.18	70.05	70.05	71.57	69.66	900,500
December 17, 2025	69.46	69.38	69.38	70.85	69.14	992,953
December 16, 2025	68.84	69.37	69.37	69.83	68.37	735,100
December 15, 2025	70.55	69.41	69.41	70.83	69.34	986,823
December 12, 2025	71.58	69.75	69.75	71.83	68.96	964,974
December 11, 2025	70.86	70.98	70.98	72.26	70.44	965,800
December 10, 2025	70.35	70.55	70.55	71.51	68.4	1.12M
December 09, 2025	67.57	69.59	69.59	71.22	67.57	787,000
December 08, 2025	68.71	67.65	67.65	69.33	67.19	888,500
December 05, 2025	66.47	68.68	68.68	69.46	66.47	1.13M
December 04, 2025	65.46	66.45	66.45	67.08	65.15	1M
December 03, 2025	63.94	65.24	65.24	66.52	63.47	1.06M
December 02, 2025	64.37	63.5	63.5	64.5	62.77	925,000
December 01, 2025	63.33	63.83	63.83	64.5	62.93	660,600
November 28, 2025	64.52	64.17	64.17	65	64.05	253,637
November 26, 2025	64.02	64.25	64.25	65.16	64.02	780,400
November 25, 2025	63.6	64.1	64.1	64.48	62.9	609,800
November 24, 2025	62.75	62.55	62.55	63.41	62.12	874,329
November 21, 2025	61.43	62.72	62.72	63.2	60.99	890,800
November 20, 2025	62.23	60.83	60.83	63.38	60.43	928,970
November 19, 2025	61.49	61.33	61.33	62.07	60.99	721,336
November 18, 2025	59.83	60.98	60.98	61.64	59.77	699,000
November 17, 2025	63.25	60.62	60.62	63.27	60	1.08M
November 14, 2025	62.33	63.35	63.35	63.72	61.36	717,902
November 13, 2025	64.58	63.02	63.02	65.21	62.51	857,634
November 12, 2025	64.44	65.26	65.26	65.96	64.44	785,900
November 11, 2025	63.54	63.94	63.94	64.32	63.12	600,932
November 10, 2025	63.85	63.39	63.39	64.7	62.79	750,600
November 07, 2025	62.35	63.91	63.91	64.01	61.51	843,100
November 06, 2025	63.44	62.93	62.93	63.99	62.27	613,703
November 05, 2025	62.37	63.63	63.63	64.05	62.02	1.29M
November 04, 2025	62.88	62.14	62.14	63.7	62	1.15M
November 03, 2025	63.46	63.4	63.4	64.07	62.02	1.4M
October 31, 2025	64.07	63.33	63.33	65.13	62.89	1.41M
October 30, 2025	64.85	64.27	64.27	65.83	61.44	1.86M
October 29, 2025	70.2	66.84	66.84	71.09	66.14	1.81M
October 28, 2025	72.12	71.33	71.33	72.79	71.3	771,535
October 27, 2025	71.9	72.09	72.09	73.06	71.69	748,808
October 24, 2025	69.75	70.92	70.92	71.36	69.6	705,700
October 23, 2025	68.82	68.98	68.98	69.35	68.01	701,300
October 22, 2025	69.15	68.66	68.66	69.33	67.66	1.08M
October 21, 2025	68.65	69.02	69.02	69.48	68.09	719,504
October 20, 2025	68.41	68.65	68.65	69.49	68.27	452,300
October 17, 2025	67.34	67.7	67.7	67.89	65.97	584,200

Moelis & Company (MC) NYSE