-
5 DAY PERFORMANCE
-2.31% -
1 MONTH PERFORMANCE
+3.22% -
3 MONTH PERFORMANCE
+13.51% -
6 MONTH PERFORMANCE
+29.93% -
YEAR-TO-DATE PERFORMANCE
+31.16% -
1 YEAR PERFORMANCE
+62.44%
Moelis & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $70.50 | $69.43 (-1.52%) | $70.78 | $68.86 | 652,900 | $5.01 B |
| 09/24/2024 | $70.47 | $70.57 (0.14%) | $70.59 | $69.66 | 625,428 | $5.09 B |
| 09/23/2024 | $70.62 | $70.09 (-0.75%) | $71.34 | $69.74 | 806,500 | $5.06 B |
| 09/20/2024 | $70.76 | $70.17 (-0.83%) | $70.83 | $69.57 | 1.31 M | $5.06 B |
| 09/19/2024 | $70.72 | $70.62 (-0.14%) | $70.75 | $69.68 | 977,100 | $5.10 B |
| 09/18/2024 | $69.60 | $68.93 (-0.96%) | $70.66 | $68.40 | 590,825 | $4.97 B |
| 09/17/2024 | $68.74 | $69.28 (0.79%) | $70.06 | $68.56 | 615,400 | $5.00 B |
| 09/16/2024 | $67.46 | $68.30 (1.25%) | $68.34 | $66.67 | 468,143 | $4.93 B |
| 09/13/2024 | $65.08 | $67.35 (3.49%) | $68.02 | $65.07 | 669,000 | $4.86 B |
| 09/12/2024 | $62.60 | $64.10 (2.4%) | $64.45 | $62.01 | 785,800 | $4.62 B |
| 09/11/2024 | $63.20 | $62.69 (-0.81%) | $63.29 | $61.41 | 853,700 | $4.52 B |
| 09/10/2024 | $64.62 | $63.45 (-1.81%) | $64.62 | $62.34 | 1.02 M | $4.58 B |
| 09/09/2024 | $63.81 | $64.35 (0.85%) | $65.37 | $63.45 | 743,542 | $4.64 B |
| 09/06/2024 | $65.26 | $63.48 (-2.73%) | $65.76 | $62.86 | 1.15 M | $4.58 B |
| 09/05/2024 | $64.72 | $65.29 (0.88%) | $65.73 | $64.22 | 408,500 | $4.71 B |
| 09/04/2024 | $64.17 | $64.35 (0.28%) | $65.36 | $64.06 | 1.12 M | $4.64 B |
| 09/03/2024 | $65.86 | $64.62 (-1.88%) | $66.54 | $63.82 | 597,300 | $4.66 B |
| 08/30/2024 | $66.80 | $66.79 (-0.01%) | $66.87 | $66.01 | 566,900 | $4.82 B |
| 08/29/2024 | $67.31 | $66.65 (-0.98%) | $67.31 | $66.58 | 483,500 | $4.81 B |
| 08/28/2024 | $67.66 | $66.86 (-1.18%) | $68.56 | $66.86 | 576,600 | $4.82 B |
| 08/27/2024 | $67.75 | $68.25 (0.74%) | $68.57 | $67.40 | 553,600 | $4.92 B |
| 08/26/2024 | $68.29 | $68.36 (0.1%) | $68.36 | $67.31 | 644,936 | $4.93 B |
| 08/23/2024 | $65.60 | $67.80 (3.35%) | $68.30 | $65.57 | 953,320 | $4.89 B |
| 08/22/2024 | $64.00 | $65.41 (2.2%) | $65.55 | $63.83 | 671,216 | $4.72 B |
| 08/21/2024 | $63.55 | $64.03 (0.76%) | $64.44 | $62.92 | 257,718 | $4.62 B |
| 08/20/2024 | $64.52 | $63.25 (-1.97%) | $64.54 | $63.00 | 203,918 | $4.56 B |
| 08/19/2024 | $64.89 | $64.73 (-0.25%) | $65.13 | $64.26 | 424,900 | $4.67 B |