5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
+8.13%
6 MONTH PERFORMANCE
+40.39%
YEAR-TO-DATE PERFORMANCE
+33.33%
1 YEAR PERFORMANCE
+30.86%
Moelis & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $74.28 | $74.84 (0.75%) | $75.01 | $73.89 | 168,654 | $5.41 B |
| 12/23/2024 | $73.47 | $74.28 (1.1%) | $74.33 | $73.17 | 407,622 | $5.37 B |
| 12/20/2024 | $70.66 | $73.81 (4.46%) | $74.09 | $70.66 | 1.26 M | $5.34 B |
| 12/19/2024 | $72.08 | $71.72 (-0.5%) | $73.57 | $71.24 | 533,614 | $5.19 B |
| 12/18/2024 | $74.79 | $70.99 (-5.08%) | $76.79 | $70.44 | 928,814 | $5.13 B |
| 12/17/2024 | $75.04 | $74.40 (-0.85%) | $75.49 | $73.42 | 665,200 | $5.38 B |
| 12/16/2024 | $74.05 | $75.99 (2.62%) | $76.31 | $73.58 | 525,300 | $5.50 B |
| 12/13/2024 | $75.10 | $73.93 (-1.56%) | $75.65 | $73.42 | 346,200 | $5.35 B |
| 12/12/2024 | $74.13 | $75.10 (1.31%) | $75.69 | $73.92 | 479,815 | $5.43 B |
| 12/11/2024 | $74.23 | $74.29 (0.08%) | $74.94 | $73.88 | 656,228 | $5.37 B |
| 12/10/2024 | $75.45 | $73.63 (-2.41%) | $75.54 | $73.43 | 1.01 M | $5.33 B |
| 12/09/2024 | $77.16 | $75.60 (-2.02%) | $78.15 | $75.08 | 798,100 | $5.47 B |
| 12/06/2024 | $76.47 | $75.69 (-1.02%) | $76.47 | $74.97 | 361,200 | $5.47 B |
| 12/05/2024 | $75.62 | $75.25 (-0.49%) | $76.36 | $75.16 | 422,800 | $5.44 B |
| 12/04/2024 | $75.82 | $75.94 (0.16%) | $76.67 | $75.30 | 567,338 | $5.49 B |
| 12/03/2024 | $76.37 | $75.46 (-1.19%) | $76.90 | $75.25 | 453,100 | $5.46 B |
| 12/02/2024 | $77.66 | $75.81 (-2.38%) | $77.74 | $75.77 | 438,400 | $5.48 B |
| 11/29/2024 | $76.63 | $76.98 (0.46%) | $77.29 | $75.68 | 326,300 | $5.57 B |
| 11/27/2024 | $77.19 | $75.85 (-1.74%) | $78.01 | $75.64 | 456,300 | $5.49 B |
| 11/26/2024 | $76.56 | $76.90 (0.44%) | $77.28 | $75.80 | 343,400 | $5.56 B |
| 11/25/2024 | $75.95 | $77.58 (2.15%) | $78.27 | $75.95 | 718,702 | $5.61 B |
| 11/22/2024 | $75.07 | $75.05 (-0.03%) | $75.81 | $74.42 | 493,700 | $5.43 B |
| 11/21/2024 | $74.02 | $74.64 (0.84%) | $75.44 | $73.27 | 521,542 | $5.40 B |
| 11/20/2024 | $73.94 | $73.38 (-0.76%) | $73.94 | $72.65 | 326,400 | $5.31 B |
| 11/19/2024 | $72.70 | $73.93 (1.69%) | $74.49 | $72.60 | 451,700 | $5.35 B |
| 11/18/2024 | $75.38 | $73.65 (-2.3%) | $75.38 | $73.52 | 449,444 | $5.33 B |
| 11/15/2024 | $76.71 | $74.69 (-2.63%) | $76.71 | $74.66 | 664,339 | $5.40 B |
| 11/14/2024 | $75.87 | $76.33 (0.61%) | $76.70 | $75.08 | 714,122 | $5.52 B |
| 11/13/2024 | $77.56 | $75.36 (-2.84%) | $77.77 | $75.08 | 833,200 | $5.45 B |
| 11/12/2024 | $77.68 | $76.93 (-0.97%) | $78.52 | $76.43 | 780,048 | $5.56 B |
| 11/11/2024 | $78.63 | $78.00 (-0.8%) | $79.49 | $77.37 | 909,032 | $5.64 B |
| 11/08/2024 | $78.04 | $77.01 (-1.32%) | $78.32 | $76.58 | 645,100 | $5.57 B |
| 11/07/2024 | $80.35 | $77.27 (-3.83%) | $81.60 | $76.50 | 1.75 M | $5.59 B |
| 11/06/2024 | $75.44 | $80.49 (6.69%) | $80.61 | $74.68 | 2.13 M | $5.82 B |
| 11/05/2024 | $65.91 | $68.00 (3.17%) | $68.01 | $65.80 | 542,327 | $4.92 B |
| 11/04/2024 | $66.00 | $65.74 (-0.39%) | $66.23 | $65.18 | 598,112 | $4.75 B |
| 11/01/2024 | $67.20 | $66.93 (-0.4%) | $68.03 | $66.75 | 365,800 | $4.84 B |
| 10/31/2024 | $66.99 | $66.40 (-0.88%) | $68.06 | $66.39 | 379,700 | $4.80 B |
| 10/30/2024 | $67.45 | $66.88 (-0.85%) | $69.02 | $66.73 | 306,539 | $4.84 B |
| 10/29/2024 | $66.44 | $67.48 (1.57%) | $67.52 | $65.90 | 429,615 | $4.88 B |
| 10/28/2024 | $65.39 | $67.04 (2.52%) | $67.39 | $65.22 | 580,605 | $4.85 B |
| 10/25/2024 | $67.58 | $65.89 (-2.5%) | $68.01 | $65.83 | 1.23 M | $4.77 B |
| 10/24/2024 | $68.27 | $66.96 (-1.92%) | $69.17 | $66.32 | 837,208 | $4.84 B |
| 10/23/2024 | $69.79 | $68.24 (-2.22%) | $70.17 | $68.10 | 647,100 | $4.94 B |
| 10/22/2024 | $70.48 | $70.39 (-0.13%) | $70.69 | $69.77 | 400,800 | $5.09 B |
| 10/21/2024 | $71.50 | $70.64 (-1.2%) | $71.50 | $70.50 | 530,800 | $5.11 B |
| 10/18/2024 | $72.18 | $71.32 (-1.19%) | $72.30 | $71.24 | 497,900 | $5.15 B |
| 10/17/2024 | $71.37 | $71.90 (0.74%) | $72.80 | $71.26 | 385,617 | $5.19 B |
| 10/16/2024 | $71.92 | $71.75 (-0.24%) | $72.40 | $71.40 | 501,200 | $5.18 B |
| 10/15/2024 | $69.51 | $70.95 (2.07%) | $72.15 | $69.46 | 708,034 | $5.12 B |
| 10/14/2024 | $68.88 | $69.67 (1.15%) | $69.77 | $68.82 | 430,624 | $5.03 B |
| 10/11/2024 | $66.92 | $68.98 (3.08%) | $69.01 | $66.92 | 439,636 | $4.98 B |
| 10/10/2024 | $66.21 | $66.73 (0.79%) | $66.83 | $65.80 | 580,801 | $4.81 B |
| 10/09/2024 | $67.31 | $67.22 (-0.13%) | $68.05 | $66.43 | 747,600 | $4.85 B |
| 10/08/2024 | $66.69 | $67.22 (0.79%) | $67.50 | $66.50 | 693,000 | $4.85 B |
| 10/07/2024 | $68.45 | $66.60 (-2.7%) | $68.45 | $66.56 | 542,600 | $4.81 B |
| 10/04/2024 | $67.58 | $68.69 (1.64%) | $68.82 | $67.14 | 829,238 | $4.96 B |
| 10/03/2024 | $66.23 | $66.42 (0.29%) | $67.23 | $65.85 | 693,600 | $4.79 B |
| 10/02/2024 | $67.29 | $66.44 (-1.26%) | $68.46 | $66.26 | 905,800 | $4.79 B |
| 10/01/2024 | $68.41 | $67.93 (-0.7%) | $68.41 | $67.08 | 857,700 | $4.90 B |
| 09/30/2024 | $68.39 | $68.51 (0.18%) | $68.82 | $67.68 | 598,372 | $4.94 B |
| 09/27/2024 | $69.77 | $68.93 (-1.2%) | $70.19 | $68.09 | 621,500 | $4.97 B |
| 09/26/2024 | $69.89 | $69.21 (-0.97%) | $70.72 | $69.17 | 446,132 | $4.99 B |