5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
+2.13%
3 MONTH PERFORMANCE
+28.29%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+7.01%
Moelis & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $69.84 | $72.55 (3.88%) | $73.25 | $69.84 | 829.00 K | $5.49 B |
| 08/21/2025 | $69.84 | $69.38 (-0.66%) | $70.65 | $69.35 | 619.40 K | $5.25 B |
| 08/20/2025 | $70.92 | $70.32 (-0.85%) | $71.51 | $69.01 | 778.84 K | $5.32 B |
| 08/19/2025 | $71.98 | $71.34 (-0.89%) | $72.35 | $70.74 | 541.55 K | $5.39 B |
| 08/18/2025 | $72.06 | $71.62 (-0.61%) | $72.48 | $71.20 | 415.90 K | $5.42 B |
| 08/15/2025 | $74.70 | $72.08 (-3.51%) | $74.70 | $71.94 | 569.20 K | $5.45 B |
| 08/14/2025 | $74.12 | $74.35 (0.31%) | $74.71 | $73.73 | 693.23 K | $5.62 B |
| 08/13/2025 | $73.94 | $75.06 (1.51%) | $75.10 | $73.60 | 747.60 K | $5.68 B |
| 08/12/2025 | $71.81 | $73.60 (2.49%) | $73.77 | $71.55 | 918.15 K | $5.57 B |
| 08/11/2025 | $70.13 | $71.09 (1.37%) | $71.59 | $70.13 | 758.82 K | $5.38 B |
| 08/08/2025 | $70.04 | $70.02 (-0.03%) | $71.04 | $69.67 | 402.30 K | $5.29 B |
| 08/07/2025 | $70.89 | $69.49 (-1.97%) | $70.92 | $68.78 | 514.50 K | $5.25 B |
| 08/06/2025 | $70.53 | $70.09 (-0.62%) | $70.82 | $70.06 | 462.32 K | $5.30 B |
| 08/05/2025 | $69.38 | $70.25 (1.25%) | $70.45 | $69.16 | 940.12 K | $5.31 B |
| 08/04/2025 | $68.56 | $69.38 (1.2%) | $69.70 | $68.28 | 581.40 K | $5.25 B |
| 08/01/2025 | $68.17 | $68.58 (0.6%) | $68.88 | $66.36 | 1.09 M | $5.19 B |
| 07/31/2025 | $70.39 | $70.14 (-0.36%) | $70.87 | $69.50 | 722.74 K | $5.30 B |
| 07/30/2025 | $71.41 | $71.16 (-0.35%) | $72.67 | $70.78 | 843.60 K | $5.38 B |
| 07/29/2025 | $71.50 | $71.10 (-0.56%) | $71.50 | $70.41 | 679.91 K | $5.38 B |
| 07/28/2025 | $70.74 | $71.28 (0.76%) | $71.44 | $69.88 | 1.19 M | $5.39 B |
| 07/25/2025 | $73.50 | $70.40 (-4.22%) | $73.99 | $70.17 | 1.56 M | $5.32 B |
| 07/24/2025 | $70.99 | $71.04 (0.07%) | $71.73 | $70.36 | 1.42 M | $5.37 B |
| 07/23/2025 | $70.94 | $70.98 (0.06%) | $71.70 | $70.59 | 1.01 M | $5.37 B |
| 07/22/2025 | $69.06 | $70.35 (1.87%) | $70.71 | $68.28 | 1.17 M | $5.32 B |
| 07/21/2025 | $70.63 | $68.81 (-2.58%) | $71.03 | $68.74 | 936.43 K | $5.20 B |
| 07/18/2025 | $72.27 | $70.45 (-2.52%) | $72.32 | $69.90 | 831.60 K | $5.20 B |
| 07/17/2025 | $70.59 | $71.83 (1.76%) | $72.50 | $70.30 | 899.40 K | $5.31 B |
| 07/16/2025 | $70.05 | $71.08 (1.47%) | $71.24 | $68.95 | 757.15 K | $5.25 B |
| 07/15/2025 | $70.89 | $69.53 (-1.92%) | $71.12 | $69.50 | 876.60 K | $5.14 B |
| 07/14/2025 | $70.16 | $70.73 (0.81%) | $70.92 | $69.15 | 902.91 K | $5.22 B |
| 07/11/2025 | $69.96 | $69.47 (-0.7%) | $70.50 | $68.97 | 715.18 K | $5.13 B |
| 07/10/2025 | $68.51 | $70.37 (2.71%) | $71.03 | $68.11 | 752.70 K | $5.20 B |
| 07/09/2025 | $66.79 | $68.25 (2.19%) | $68.27 | $66.49 | 760.18 K | $5.04 B |
| 07/08/2025 | $66.07 | $66.20 (0.2%) | $66.62 | $65.63 | 705.81 K | $4.89 B |
| 07/07/2025 | $65.64 | $65.58 (-0.09%) | $66.29 | $64.77 | 739.30 K | $4.84 B |
| 07/03/2025 | $65.95 | $65.80 (-0.23%) | $66.18 | $64.89 | 406.50 K | $4.86 B |
| 07/02/2025 | $64.02 | $65.49 (2.3%) | $65.65 | $64.02 | 669.90 K | $4.84 B |
| 07/01/2025 | $61.45 | $64.00 (4.15%) | $64.41 | $61.45 | 728.62 K | $4.73 B |
| 06/30/2025 | $63.50 | $62.32 (-1.86%) | $63.65 | $62.19 | 728.14 K | $4.60 B |
| 06/27/2025 | $63.22 | $62.96 (-0.41%) | $63.90 | $62.68 | 1.56 M | $4.65 B |
| 06/26/2025 | $61.78 | $62.99 (1.96%) | $63.16 | $61.78 | 777.00 K | $4.65 B |
| 06/25/2025 | $62.47 | $61.76 (-1.14%) | $62.67 | $61.55 | 917.80 K | $4.56 B |
| 06/24/2025 | $60.50 | $62.20 (2.81%) | $62.28 | $60.31 | 1.11 M | $4.59 B |
| 06/23/2025 | $57.28 | $59.53 (3.93%) | $59.54 | $57.04 | 1.33 M | $4.40 B |
| 06/20/2025 | $56.98 | $56.57 (-0.72%) | $57.31 | $56.37 | 2.14 M | $4.18 B |
| 06/18/2025 | $55.87 | $56.51 (1.15%) | $57.29 | $55.87 | 461.94 K | $4.17 B |
| 06/17/2025 | $55.89 | $56.07 (0.32%) | $56.71 | $55.80 | 653.30 K | $4.14 B |
| 06/16/2025 | $56.77 | $56.68 (-0.16%) | $57.41 | $56.52 | 694.30 K | $4.19 B |
| 06/13/2025 | $57.50 | $55.99 (-2.63%) | $58.24 | $55.70 | 1.05 M | $4.14 B |
| 06/12/2025 | $57.50 | $58.91 (2.45%) | $58.91 | $57.26 | 879.40 K | $4.35 B |
| 06/11/2025 | $58.00 | $58.00 (0%) | $58.62 | $57.78 | 1.03 M | $4.28 B |
| 06/10/2025 | $58.60 | $57.79 (-1.38%) | $58.86 | $57.38 | 898.60 K | $4.27 B |
| 06/09/2025 | $58.60 | $58.47 (-0.22%) | $59.01 | $57.57 | 827.14 K | $4.32 B |
| 06/06/2025 | $58.41 | $59.06 (1.11%) | $59.16 | $58.02 | 518.80 K | $4.36 B |
| 06/05/2025 | $56.95 | $57.31 (0.63%) | $57.66 | $56.63 | 501.13 K | $4.23 B |
| 06/04/2025 | $57.26 | $57.00 (-0.45%) | $57.65 | $56.60 | 763.05 K | $4.21 B |
| 06/03/2025 | $56.78 | $57.42 (1.13%) | $58.02 | $56.42 | 682.42 K | $4.24 B |
| 06/02/2025 | $56.73 | $56.88 (0.26%) | $57.02 | $55.92 | 593.30 K | $4.20 B |
| 05/30/2025 | $57.68 | $57.11 (-0.99%) | $58.16 | $56.99 | 969.13 K | $4.22 B |
| 05/29/2025 | $57.54 | $57.86 (0.56%) | $57.90 | $56.82 | 682.21 K | $4.27 B |
| 05/28/2025 | $58.01 | $57.12 (-1.53%) | $58.30 | $57.04 | 781.30 K | $4.22 B |
| 05/27/2025 | $57.50 | $58.37 (1.51%) | $58.45 | $56.82 | 516.40 K | $4.31 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.
