5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+2.93%
YEAR-TO-DATE PERFORMANCE
+6.74%
1 YEAR PERFORMANCE
-5.62%
Moelis & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $74.05 | $73.39 (-0.89%) | $74.18 | $72.11 | 539.52 K | $5.50 B |
| 01/26/2026 | $73.55 | $74.11 (0.76%) | $74.52 | $72.85 | 571.75 K | $5.56 B |
| 01/23/2026 | $75.73 | $73.64 (-2.76%) | $76.15 | $72.79 | 563.30 K | $5.52 B |
| 01/22/2026 | $77.66 | $76.91 (-0.97%) | $78.19 | $76.36 | 481.21 K | $5.77 B |
| 01/21/2026 | $75.72 | $76.71 (1.31%) | $78.18 | $75.07 | 833.60 K | $5.75 B |
| 01/20/2026 | $75.64 | $74.81 (-1.1%) | $78.00 | $74.57 | 632.90 K | $5.61 B |
| 01/16/2026 | $77.78 | $77.52 (-0.33%) | $78.22 | $77.10 | 955.07 K | $5.81 B |
| 01/15/2026 | $74.33 | $77.75 (4.6%) | $77.76 | $74.11 | 675.40 K | $5.83 B |
| 01/14/2026 | $73.35 | $73.68 (0.45%) | $74.10 | $71.53 | 695.71 K | $5.52 B |
| 01/13/2026 | $75.35 | $73.61 (-2.31%) | $75.35 | $73.26 | 530.84 K | $5.52 B |
| 01/12/2026 | $73.86 | $75.02 (1.57%) | $75.15 | $73.44 | 733.88 K | $5.62 B |
| 01/09/2026 | $74.32 | $74.58 (0.35%) | $75.63 | $72.77 | 730.84 K | $5.59 B |
| 01/08/2026 | $74.15 | $74.31 (0.22%) | $75.00 | $73.09 | 1.06 M | $5.57 B |
| 01/07/2026 | $76.66 | $74.59 (-2.7%) | $76.90 | $74.51 | 1.08 M | $5.59 B |
| 01/06/2026 | $74.63 | $76.59 (2.63%) | $76.87 | $74.05 | 775.51 K | $5.74 B |
| 01/05/2026 | $71.22 | $74.55 (4.68%) | $76.22 | $71.22 | 800.54 K | $5.59 B |
| 01/02/2026 | $69.00 | $71.22 (3.22%) | $71.30 | $68.57 | 840.50 K | $5.34 B |
| 12/31/2025 | $70.49 | $68.74 (-2.48%) | $70.50 | $68.69 | 664.20 K | $5.15 B |
| 12/30/2025 | $71.37 | $70.46 (-1.28%) | $71.52 | $70.18 | 500.00 K | $5.28 B |
| 12/29/2025 | $71.69 | $71.55 (-0.2%) | $71.69 | $70.72 | 462.56 K | $5.36 B |
| 12/26/2025 | $71.26 | $71.58 (0.45%) | $71.78 | $70.90 | 459.92 K | $5.37 B |
| 12/24/2025 | $70.46 | $71.12 (0.94%) | $71.18 | $69.51 | 281.90 K | $5.33 B |
| 12/23/2025 | $71.10 | $70.39 (-1%) | $71.58 | $70.29 | 700.02 K | $5.28 B |
| 12/22/2025 | $70.27 | $71.08 (1.15%) | $71.38 | $70.22 | 591.30 K | $5.33 B |
| 12/19/2025 | $69.89 | $70.03 (0.2%) | $70.74 | $69.65 | 1.05 M | $5.25 B |
| 12/18/2025 | $70.18 | $70.05 (-0.19%) | $71.57 | $69.66 | 900.50 K | $5.25 B |
| 12/17/2025 | $69.46 | $69.38 (-0.12%) | $70.85 | $69.14 | 992.95 K | $5.20 B |
| 12/16/2025 | $68.84 | $69.37 (0.77%) | $69.83 | $68.37 | 735.10 K | $5.20 B |
| 12/15/2025 | $70.55 | $69.41 (-1.62%) | $70.83 | $69.34 | 986.82 K | $5.20 B |
| 12/12/2025 | $71.58 | $69.75 (-2.56%) | $71.83 | $68.96 | 965.00 K | $5.23 B |
| 12/11/2025 | $70.86 | $70.98 (0.17%) | $72.26 | $70.44 | 965.80 K | $5.32 B |
| 12/10/2025 | $70.35 | $70.55 (0.28%) | $71.51 | $68.40 | 1.12 M | $5.29 B |
| 12/09/2025 | $67.57 | $69.59 (2.99%) | $71.22 | $67.57 | 787.00 K | $5.22 B |
| 12/08/2025 | $68.71 | $67.65 (-1.54%) | $69.33 | $67.19 | 888.50 K | $5.07 B |
| 12/05/2025 | $66.47 | $68.68 (3.32%) | $69.46 | $66.47 | 1.13 M | $5.15 B |
| 12/04/2025 | $65.46 | $66.45 (1.51%) | $67.08 | $65.15 | 1.00 M | $4.98 B |
| 12/03/2025 | $63.94 | $65.24 (2.03%) | $66.52 | $63.47 | 1.06 M | $4.89 B |
| 12/02/2025 | $64.37 | $63.50 (-1.35%) | $64.50 | $62.77 | 925.00 K | $4.76 B |
| 12/01/2025 | $63.33 | $63.83 (0.79%) | $64.50 | $62.93 | 660.60 K | $4.78 B |
| 11/28/2025 | $64.52 | $64.17 (-0.54%) | $65.00 | $64.05 | 253.64 K | $4.81 B |
| 11/26/2025 | $64.02 | $64.25 (0.36%) | $65.16 | $64.02 | 780.40 K | $4.82 B |
| 11/25/2025 | $63.60 | $64.10 (0.79%) | $64.48 | $62.90 | 609.80 K | $4.80 B |
| 11/24/2025 | $62.75 | $62.55 (-0.32%) | $63.41 | $62.12 | 874.33 K | $4.69 B |
| 11/21/2025 | $61.43 | $62.72 (2.1%) | $63.20 | $60.99 | 890.80 K | $4.70 B |
| 11/20/2025 | $62.23 | $60.83 (-2.25%) | $63.38 | $60.43 | 928.97 K | $4.56 B |
| 11/19/2025 | $61.49 | $61.33 (-0.26%) | $62.07 | $60.99 | 721.34 K | $4.60 B |
| 11/18/2025 | $59.83 | $60.98 (1.92%) | $61.64 | $59.77 | 699.00 K | $4.57 B |
| 11/17/2025 | $63.25 | $60.62 (-4.16%) | $63.27 | $60.00 | 1.08 M | $4.54 B |
| 11/14/2025 | $62.33 | $63.35 (1.64%) | $63.72 | $61.36 | 717.90 K | $4.75 B |
| 11/13/2025 | $64.58 | $63.02 (-2.42%) | $65.21 | $62.51 | 857.63 K | $4.72 B |
| 11/12/2025 | $64.44 | $65.26 (1.27%) | $65.96 | $64.44 | 785.90 K | $4.89 B |
| 11/11/2025 | $63.54 | $63.94 (0.63%) | $64.32 | $63.12 | 600.93 K | $4.79 B |
| 11/10/2025 | $63.85 | $63.39 (-0.72%) | $64.70 | $62.79 | 750.60 K | $4.75 B |
| 11/07/2025 | $62.35 | $63.91 (2.5%) | $64.02 | $61.51 | 843.10 K | $4.79 B |
| 11/06/2025 | $63.44 | $62.93 (-0.8%) | $63.99 | $62.27 | 613.70 K | $4.72 B |
| 11/05/2025 | $62.37 | $63.63 (2.02%) | $64.05 | $62.02 | 1.29 M | $4.77 B |
| 11/04/2025 | $62.88 | $62.14 (-1.18%) | $63.70 | $62.00 | 1.15 M | $4.66 B |
| 11/03/2025 | $63.46 | $63.40 (-0.09%) | $64.07 | $62.02 | 1.40 M | $4.75 B |
| 10/31/2025 | $64.07 | $63.33 (-1.15%) | $65.13 | $62.89 | 1.41 M | $4.75 B |
| 10/30/2025 | $64.85 | $64.27 (-0.89%) | $65.83 | $61.44 | 1.86 M | $4.82 B |
| 10/29/2025 | $70.20 | $66.84 (-4.79%) | $71.09 | $66.14 | 1.81 M | $5.01 B |
| 10/28/2025 | $72.12 | $71.33 (-1.1%) | $72.79 | $71.30 | 771.54 K | $5.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
