MC
Moelis & Co-A (MC)
NYSE
$66.93-$0.02 (-0.02%)
Price as of Jun 23, 2026 2:26 PM EDT
  • $5.0B
    Market Cap
  • 17.00%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +1.79%
    Low Price$65.87
    High Price$70.78
  • 3 Months
    +25.26%
    Low Price$54.28
    High Price$70.78
  • 1 Year
    +17.00%
    Low Price$51.38
    High Price$77.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
67.78
68.19
66.36
66.94
-0.36%
837,373
06/18/2026
66.90
67.70
64.97
67.18
+1.28%
3,148,948
06/17/2026
69.27
70.44
66.09
66.33
-4.44%
949,823
06/16/2026
69.84
70.89
68.52
69.41
+0.46%
1,007,331
06/15/2026
69.24
71.18
69.09
69.09
+2.05%
1,389,528
06/12/2026
69.65
70.96
67.60
67.70
-1.78%
967,562
06/11/2026
66.89
68.99
65.70
68.93
+3.19%
873,103
06/10/2026
69.70
71.23
66.74
66.80
-5.62%
1,039,397
06/09/2026
69.62
71.72
68.94
70.78
+3.03%
800,478
06/08/2026
68.49
70.47
68.49
68.70
+1.24%
716,023
06/05/2026
69.01
69.64
67.16
67.86
-1.99%
735,018
06/04/2026
68.51
69.51
67.92
69.24
+3.16%
705,563
06/03/2026
67.61
68.64
66.49
67.12
-3.08%
755,583
06/02/2026
68.51
69.87
68.29
69.25
+0.06%
759,652
06/01/2026
66.45
69.21
66.39
69.21
+2.85%
913,360
05/29/2026
66.81
68.22
66.24
67.29
+0.66%
997,405
05/28/2026
66.71
67.64
65.18
66.85
+1.49%
945,264
05/27/2026
65.29
67.98
65.29
65.87
-0.39%
806,283
05/26/2026
66.62
66.84
65.30
66.13
+0.56%
639,371
05/22/2026
64.50
66.40
64.50
65.76
+0.17%
697,213
05/21/2026
63.32
65.70
63.01
65.65
+2.21%
761,415
05/20/2026
62.63
64.28
61.93
64.23
+3.18%
806,356
05/19/2026
64.27
64.54
62.13
62.25
-2.52%
737,082
05/18/2026
64.40
64.62
63.07
63.86
+0.20%
543,249
05/15/2026
64.32
64.64
62.67
63.73
-1.59%
733,399
05/14/2026
64.88
66.45
64.67
64.76
+1.08%
953,414
05/13/2026
63.44
64.87
62.97
64.07
+0.16%
868,218
05/12/2026
64.00
64.72
63.23
63.97
+0.19%
903,059
05/11/2026
64.04
64.58
63.24
63.85
-0.90%
813,017
05/11/2026
$0.65 Dividend
05/08/2026
63.56
64.92
62.81
64.43
+1.83%
602,287
05/07/2026
62.23
64.98
62.23
63.27
+0.17%
1,350,543
05/06/2026
64.02
64.86
62.54
63.16
+0.49%
1,165,327
05/05/2026
61.85
63.66
61.58
62.86
+1.88%
904,332
05/04/2026
63.82
64.93
61.24
61.70
-3.77%
939,767
05/01/2026
64.21
65.33
63.29
64.11
-0.55%
1,206,970
04/30/2026
63.98
65.02
62.61
64.47
-2.88%
1,919,941
04/29/2026
68.88
68.98
65.56
66.38
-3.79%
1,235,957
04/29/2026
$0.50 Earnings
04/28/2026
69.64
70.27
68.52
68.99
-0.84%
1,504,243
04/27/2026
67.40
69.72
67.08
69.58
+3.23%
1,098,125
04/24/2026
66.20
68.51
65.89
67.40
+1.25%
1,170,450
04/23/2026
66.18
66.69
64.62
66.57
+0.10%
962,703
04/22/2026
68.76
68.77
66.37
66.50
-2.28%
1,124,044
04/21/2026
68.00
69.83
67.58
68.05
+0.07%
1,245,190
04/20/2026
66.79
68.06
66.51
68.00
+1.63%
826,720
04/17/2026
67.84
69.33
66.48
66.91
+0.82%
1,359,597
04/16/2026
65.85
66.91
65.34
66.37
+0.77%
1,176,200
04/15/2026
66.64
66.67
65.17
65.87
+0.24%
1,010,226
04/14/2026
65.14
66.07
64.44
65.71
+2.74%
1,264,248
04/13/2026
60.89
64.01
59.57
63.95
+2.47%
1,232,944
04/10/2026
62.09
62.59
61.12
62.41
+0.43%
711,015
04/09/2026
61.77
62.81
60.29
62.14
+2.08%
1,462,532
04/08/2026
59.65
60.94
58.97
60.88
+6.94%
2,021,367
04/07/2026
55.57
57.46
54.45
56.93
+1.90%
1,066,036
04/06/2026
55.54
56.29
55.03
55.87
+0.28%
1,013,262
04/02/2026
54.81
56.65
54.00
55.71
-0.72%
968,684
04/01/2026
56.61
57.05
55.67
56.11
-0.56%
1,177,215
03/31/2026
55.69
57.39
54.59
56.43
+3.83%
1,423,152
03/30/2026
54.19
55.35
53.78
54.35
+1.14%
866,620
03/27/2026
54.13
55.06
53.39
53.74
-2.09%
830,848
03/26/2026
54.11
55.39
54.11
54.89
+0.25%
584,510
03/25/2026
54.36
55.19
52.71
54.75
+2.22%
1,352,710
03/24/2026
53.10
54.84
52.93
53.56
-0.66%
1,419,228
03/23/2026
55.51
56.22
53.86
53.92
+0.89%
1,370,279
03/20/2026
53.59
54.41
52.78
53.44
+0.04%
4,467,859
03/19/2026
52.27
53.77
51.98
53.42
+1.56%
1,485,457
03/18/2026
51.94
53.54
51.84
52.60
-0.19%
1,916,983
03/17/2026
52.44
54.06
52.22
52.70
+2.64%
3,358,222
03/16/2026
52.09
52.52
51.24
51.34
+0.21%
1,412,402
03/13/2026
51.56
52.28
50.55
51.23
+0.72%
1,212,043
03/12/2026
52.75
53.47
50.73
50.87
-6.58%
1,336,043
03/11/2026
54.25
54.70
52.91
54.45
+0.15%
824,600
03/10/2026
54.60
55.18
53.27
54.37
+0.73%
1,200,552
03/09/2026
54.43
54.69
51.48
53.98
-2.90%
2,028,054
03/06/2026
56.24
56.24
54.39
55.59
-3.56%
1,481,570
03/05/2026
58.69
59.36
56.87
57.64
-2.30%
1,449,298
03/04/2026
58.86
59.55
58.16
58.99
+1.64%
1,319,815
03/03/2026
57.00
58.73
55.93
58.04
-1.71%
1,853,027
03/02/2026
56.97
59.61
56.51
59.05
+0.49%
1,167,956
02/27/2026
62.05
62.38
58.46
58.77
-7.19%
2,236,166
02/26/2026
62.85
63.94
62.01
63.32
+1.98%
1,243,787
02/25/2026
62.76
62.76
61.04
62.09
+0.50%
1,523,099
02/24/2026
60.66
62.74
59.64
61.79
+2.72%
1,139,195
02/23/2026
61.41
61.61
59.50
60.15
-3.83%
1,465,382
02/20/2026
61.72
62.96
60.59
62.55
+0.72%
934,445
02/19/2026
62.17
62.63
60.92
62.10
-1.82%
1,301,807
02/18/2026
62.61
64.41
62.52
63.25
+1.40%
1,001,881
02/17/2026
64.86
65.25
62.21
62.38
-3.49%
1,558,736
02/17/2026
$0.65 Dividend
02/13/2026
63.92
65.36
63.35
64.64
+1.73%
1,375,333
02/12/2026
68.16
68.77
61.45
63.54
-6.15%
2,198,393
02/11/2026
70.76
71.65
67.68
67.71
-5.18%
1,368,559
02/10/2026
71.73
72.86
70.52
71.40
-0.52%
654,762
02/09/2026
71.43
72.36
70.76
71.77
-0.04%
796,803
02/06/2026
71.82
73.19
70.46
71.80
+2.19%
1,425,411
02/05/2026
74.05
75.35
67.58
70.26
+1.11%
2,180,756
02/04/2026
68.05
70.16
67.63
69.49
+2.18%
1,352,571
02/04/2026
$1.13 Earnings
02/03/2026
69.53
70.92
66.47
68.01
-3.17%
1,505,596