Moelis & Company - MC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	68.31	67.11	67.11	68.57	66.54	601,500
October 15, 2025	68.85	68.58	68.58	69.15	67.86	770,541
October 14, 2025	64.96	67.69	67.69	67.91	64.8	709,318
October 13, 2025	64.08	65.77	65.77	66.05	63.89	893,113
October 10, 2025	66.11	63.09	63.09	66.55	62.89	567,500
October 09, 2025	66.53	65.68	65.68	66.95	65.37	805,246
October 08, 2025	66.8	65.71	65.71	67.26	65.6	608,800
October 07, 2025	67.52	66.8	66.8	68.15	66.57	597,100
October 06, 2025	68.81	67.54	67.54	68.92	66.92	713,200
October 03, 2025	69.5	68.27	68.27	70.08	67.82	696,400
October 02, 2025	68.68	68.83	68.83	69.26	67.46	722,100
October 01, 2025	70.52	68.7	68.7	71.6	68.61	865,500
September 30, 2025	72.25	71.32	71.32	73.03	70.11	677,313
September 29, 2025	73.24	72.26	72.26	73.7	71.91	672,100
September 26, 2025	71.99	72.4	72.4	72.98	71.38	661,033
September 25, 2025	72.11	71.76	71.76	72.43	71.46	813,508
September 24, 2025	75.16	72.74	72.74	75.91	72.61	545,684
September 23, 2025	75.44	75.14	75.14	77.59	74.94	584,530
September 22, 2025	76.91	75.81	75.81	76.91	74.6	731,365
September 19, 2025	78.05	77.18	77.18	78.05	76.31	1.72M
September 18, 2025	76.19	77.75	77.75	77.9	75.57	584,241
September 17, 2025	74.43	75.43	75.43	77.6	74.38	722,200
September 16, 2025	74.53	74.23	74.23	74.78	73.54	626,900
September 15, 2025	75.05	74.48	74.48	76.34	74.16	508,060
September 12, 2025	75.34	74.69	74.69	75.77	74.19	421,825
September 11, 2025	73.38	75.65	75.65	75.89	73.38	465,934

Moelis & Company (MC) NYSE