Moelis & Company - MC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.34	63.18	63.18	63.6	61.2	934,445
February 19, 2026	62.8	62.73	62.73	63.26	61.53	1.3M
February 18, 2026	63.24	63.89	63.89	65.06	63.15	1M
February 17, 2026	65.51	63.01	63.01	65.91	62.84	1.56M
February 13, 2026	65.21	65.94	65.29	66.68	64.63	1.38M
February 12, 2026	69.53	64.82	64.18	70.16	62.69	2.2M
February 11, 2026	72.19	69.07	68.39	73.09	69.04	1.37M
February 10, 2026	73.18	72.84	72.12	74.33	71.94	654,800
February 09, 2026	72.87	73.22	72.5	73.82	72.19	796,803
February 06, 2026	73.27	73.25	72.53	74.66	71.88	1.43M
February 05, 2026	75.54	71.68	70.97	76.87	68.94	2.18M
February 04, 2026	69.42	70.89	70.19	71.57	68.99	1.35M
February 03, 2026	70.93	69.38	68.7	72.35	67.81	1.51M
February 02, 2026	71.39	71.65	70.94	72.42	70.96	920,936
January 30, 2026	72.31	71.67	71.67	72.93	71	981,300
January 29, 2026	73.38	71.73	71.73	73.92	71.07	1.11M
January 28, 2026	73.71	72.9	72.9	74.09	71.76	665,100
January 27, 2026	74.05	73.39	73.39	74.18	72.11	539,521
January 26, 2026	73.55	74.11	74.11	74.52	72.85	571,746
January 23, 2026	75.73	73.61	73.61	76.15	72.79	463,141
January 22, 2026	77.66	76.91	76.91	78.19	76.36	481,214
January 21, 2026	75.72	76.71	76.71	78.18	75.07	833,600
January 20, 2026	75.64	74.81	74.81	78	74.57	632,900
January 16, 2026	77.78	77.52	77.52	78.22	77.1	955,068
January 15, 2026	74.33	77.75	77.75	77.76	74.11	675,400
January 14, 2026	73.35	73.68	73.68	74.1	71.53	695,707
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

Moelis & Company (MC) NYSE