5 DAY PERFORMANCE
+3.55%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
+16.58%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-12.50%
Moelis & Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $65.46 | $66.45 (1.51%) | $67.08 | $65.15 | 1.00 M | $4.96 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 |
| 10/27/2025 | $71.90 | $72.09 (0.26%) | $73.06 | $71.69 | 748.81 K | $5.40 B |
| 10/24/2025 | $69.75 | $70.92 (1.68%) | $71.36 | $69.60 | 705.70 K | $5.36 B |
| 10/23/2025 | $68.82 | $68.98 (0.23%) | $69.35 | $68.01 | 701.30 K | $5.22 B |
| 10/22/2025 | $69.15 | $68.66 (-0.71%) | $69.33 | $67.66 | 1.08 M | $5.19 B |
| 10/21/2025 | $68.65 | $69.02 (0.54%) | $69.48 | $68.09 | 719.50 K | $5.22 B |
| 10/20/2025 | $68.41 | $68.65 (0.35%) | $69.49 | $68.27 | 452.30 K | $5.19 B |
| 10/17/2025 | $67.34 | $67.70 (0.53%) | $67.89 | $65.97 | 584.20 K | $5.12 B |
| 10/16/2025 | $68.31 | $67.11 (-1.76%) | $68.57 | $66.54 | 601.50 K | $5.07 B |
| 10/15/2025 | $68.85 | $68.58 (-0.39%) | $69.15 | $67.86 | 770.54 K | $5.19 B |
| 10/14/2025 | $64.96 | $67.69 (4.2%) | $67.91 | $64.80 | 709.32 K | $5.12 B |
| 10/13/2025 | $64.08 | $65.77 (2.64%) | $66.05 | $63.89 | 893.11 K | $4.97 B |
| 10/10/2025 | $66.11 | $63.09 (-4.57%) | $66.55 | $62.89 | 567.50 K | $4.77 B |
| 10/09/2025 | $66.53 | $65.68 (-1.28%) | $66.95 | $65.37 | 805.25 K | $4.97 B |
| 10/08/2025 | $66.80 | $65.71 (-1.63%) | $67.26 | $65.60 | 608.80 K | $4.97 B |
| 10/07/2025 | $67.52 | $66.80 (-1.07%) | $68.15 | $66.57 | 597.10 K | $5.05 B |
| 10/06/2025 | $68.81 | $67.54 (-1.85%) | $68.92 | $66.92 | 713.20 K | $5.11 B |
| 10/03/2025 | $69.50 | $68.27 (-1.77%) | $70.08 | $67.82 | 696.40 K | $5.16 B |
| 10/02/2025 | $68.68 | $68.83 (0.22%) | $69.26 | $67.46 | 722.10 K | $5.20 B |
| 10/01/2025 | $70.52 | $68.70 (-2.58%) | $71.60 | $68.61 | 865.50 K | $5.19 B |
| 09/30/2025 | $72.25 | $71.32 (-1.29%) | $73.03 | $70.11 | 677.31 K | $5.39 B |
| 09/29/2025 | $73.24 | $72.26 (-1.34%) | $73.70 | $71.91 | 672.10 K | $5.46 B |
| 09/26/2025 | $71.99 | $72.40 (0.57%) | $72.98 | $71.38 | 661.03 K | $5.47 B |
| 09/25/2025 | $72.11 | $71.76 (-0.49%) | $72.43 | $71.46 | 813.51 K | $5.43 B |
| 09/24/2025 | $75.16 | $72.74 (-3.22%) | $75.91 | $72.61 | 545.68 K | $5.50 B |
| 09/23/2025 | $75.44 | $75.14 (-0.4%) | $77.59 | $74.94 | 584.53 K | $5.68 B |
| 09/22/2025 | $76.91 | $75.81 (-1.43%) | $76.91 | $74.60 | 731.37 K | $5.73 B |
| 09/19/2025 | $78.05 | $77.18 (-1.11%) | $78.05 | $76.31 | 1.72 M | $5.84 B |
| 09/18/2025 | $76.19 | $77.75 (2.05%) | $77.90 | $75.57 | 584.36 K | $5.88 B |
| 09/17/2025 | $74.43 | $75.43 (1.34%) | $77.60 | $74.38 | 722.25 K | $5.70 B |
| 09/16/2025 | $74.53 | $74.23 (-0.4%) | $74.78 | $73.54 | 626.90 K | $5.61 B |
| 09/15/2025 | $75.05 | $74.48 (-0.76%) | $76.34 | $74.16 | 508.06 K | $5.63 B |
| 09/12/2025 | $75.34 | $74.69 (-0.86%) | $75.77 | $74.19 | 421.83 K | $5.65 B |
| 09/11/2025 | $73.38 | $75.65 (3.09%) | $75.89 | $73.38 | 465.93 K | $5.72 B |
| 09/10/2025 | $71.88 | $73.29 (1.96%) | $73.38 | $71.88 | 412.40 K | $5.54 B |
| 09/09/2025 | $72.16 | $72.19 (0.04%) | $72.82 | $71.94 | 405.20 K | $5.46 B |
| 09/08/2025 | $71.68 | $72.42 (1.03%) | $72.56 | $70.51 | 547.51 K | $5.48 B |
| 09/05/2025 | $72.33 | $70.68 (-2.28%) | $72.63 | $70.10 | 533.30 K | $5.34 B |
| 09/04/2025 | $70.83 | $71.73 (1.27%) | $72.00 | $70.32 | 511.70 K | $5.42 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.
