Moelis & Company - MC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	71.88	73.29	73.29	73.38	71.88	412,400
September 09, 2025	72.16	72.19	72.19	72.82	71.94	405,200
September 08, 2025	71.68	72.42	72.42	72.56	70.51	547,513
September 05, 2025	72.33	70.68	70.68	72.63	70.1	533,300
September 04, 2025	70.83	71.73	71.73	72	70.32	511,700
September 03, 2025	70.82	70.27	70.27	71.33	68.93	654,237
September 02, 2025	70.74	71.21	71.21	71.27	69.97	427,300
August 29, 2025	72.85	72.11	72.11	72.97	71.47	612,501
August 28, 2025	73.03	72.94	72.94	73.28	72.31	430,604
August 27, 2025	73.09	72.51	72.51	73.78	72.33	573,942
August 26, 2025	71.97	73.62	73.62	73.86	71.81	721,921
August 25, 2025	72.4	71.99	71.99	73.4	71.95	462,322
August 22, 2025	69.84	72.55	72.55	73.25	69.84	829,003
August 21, 2025	69.84	69.38	69.38	70.65	69.35	619,400
August 20, 2025	70.92	70.32	70.32	71.51	69.01	778,841
August 19, 2025	71.98	71.34	71.34	72.35	70.74	541,547
August 18, 2025	72.06	71.62	71.62	72.48	71.2	415,900
August 15, 2025	74.7	72.08	72.08	74.7	71.94	569,200
August 14, 2025	74.12	74.35	74.35	74.71	73.73	693,234
August 13, 2025	73.94	75.06	75.06	75.1	73.6	747,600
August 12, 2025	71.81	73.6	73.6	73.77	71.55	918,147
August 11, 2025	70.13	71.09	71.09	71.59	70.13	758,821
August 08, 2025	70.04	70.02	70.02	71.04	69.67	402,300
August 07, 2025	70.89	69.49	69.49	70.92	68.78	514,500
August 06, 2025	70.37	70.09	70.09	70.82	70.08	462,323
August 05, 2025	69.38	70.25	70.25	70.45	69.16	940,116
August 04, 2025	68.56	69.38	69.38	69.7	68.28	581,400
August 01, 2025	68.17	68.58	67.93	68.88	66.36	1.09M
July 31, 2025	70.39	70.14	69.48	70.87	69.5	722,741
July 30, 2025	71.41	71.16	70.49	72.67	70.78	843,600
July 29, 2025	71.5	71.1	70.43	71.5	70.41	679,912
July 28, 2025	70.74	71.28	71.28	71.44	69.92	918,045
July 25, 2025	73.5	70.4	70.4	73.99	70.17	1.56M
July 24, 2025	70.99	71.04	71.04	71.73	70.36	1.42M
July 23, 2025	70.94	70.98	70.98	71.7	70.59	1.01M
July 22, 2025	69.06	70.35	70.35	70.71	68.28	1.17M
July 21, 2025	70.63	68.81	68.81	71.03	68.74	931,270
July 18, 2025	72.27	70.45	70.45	72.32	69.9	831,600
July 17, 2025	70.59	71.83	71.83	72.5	70.3	899,400
July 16, 2025	70.05	71.08	71.08	71.24	68.95	757,150
July 15, 2025	70.89	69.53	69.53	71.12	69.5	876,600
July 14, 2025	70.16	70.73	70.73	70.92	69.15	902,906
July 11, 2025	69.96	69.47	69.47	70.5	68.97	715,183
July 10, 2025	68.51	70.37	70.37	70.99	68.51	744,452
July 09, 2025	66.79	68.25	68.25	68.27	66.49	760,175
July 08, 2025	66.07	66.2	66.2	66.62	65.63	705,813
July 07, 2025	65.64	65.58	65.58	66.29	64.77	739,304
July 03, 2025	65.95	65.8	65.8	66.18	64.89	406,500

Moelis & Company (MC) NYSE