MC
Moelis & Co-A (MC)
NYSE
$56.15-$0.80 (-1.40%)
Price as of Oct 02, 2026 3:51 PM EDT
  • $4.2B
    Market Cap
  • -13.89%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -14.69%
    Low Price$56.95
    High Price$69.14
  • 3 Months
    -13.41%
    Low Price$56.95
    High Price$71.24
  • 1 Year
    -13.89%
    Low Price$50.37
    High Price$75.47
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
56.50
57.51
55.42
56.95
-0.99%
1,330,398
09/30/2026
58.21
58.91
57.27
57.52
-0.83%
721,559
09/29/2026
58.38
58.59
57.04
58.00
-0.17%
1,034,903
09/28/2026
58.31
58.65
56.69
58.10
-1.09%
729,286
09/25/2026
57.82
58.94
57.79
58.74
+1.94%
520,096
09/24/2026
57.80
58.80
56.43
57.62
-0.96%
657,339
09/23/2026
58.00
59.27
57.73
58.18
-1.19%
559,839
09/22/2026
61.10
61.10
58.25
58.88
-2.77%
1,088,080
09/21/2026
60.74
60.99
59.11
60.56
+1.39%
677,345
09/18/2026
59.82
59.82
58.22
59.73
+0.34%
1,808,691
09/17/2026
60.37
60.37
59.10
59.53
+0.92%
763,183
09/16/2026
60.90
61.30
57.70
58.99
-3.18%
928,624
09/15/2026
62.07
62.20
60.46
60.93
-2.84%
879,992
09/14/2026
63.31
64.24
62.10
62.71
-2.06%
587,975
09/11/2026
65.38
65.59
63.50
64.03
-0.34%
1,134,287
09/10/2026
64.94
66.01
64.17
64.25
-1.74%
1,336,115
09/09/2026
69.35
69.35
65.33
65.39
-4.91%
1,199,332
09/08/2026
68.55
69.95
67.97
68.77
-0.36%
489,740
09/04/2026
68.70
69.27
67.82
69.02
-0.17%
398,433
09/03/2026
67.32
70.20
67.32
69.14
+2.40%
462,958
09/02/2026
66.67
68.95
66.61
67.52
+1.14%
586,572
09/01/2026
68.15
69.46
65.62
66.76
-1.92%
738,539
08/31/2026
67.78
68.26
67.34
68.07
-0.48%
465,838
08/28/2026
68.67
69.40
68.16
68.40
-0.34%
475,928
08/27/2026
68.14
69.13
67.02
68.63
+2.11%
760,309
08/26/2026
67.91
68.30
66.67
67.21
-1.18%
586,692
08/25/2026
69.41
69.41
66.56
68.01
-0.72%
882,693
08/24/2026
68.47
69.22
67.73
68.50
+0.31%
557,899
08/21/2026
67.54
68.95
66.83
68.29
+2.12%
730,065
08/20/2026
69.35
69.35
66.06
66.87
-2.46%
702,682
08/19/2026
67.10
69.86
66.48
68.56
+2.99%
877,011
08/18/2026
66.59
67.48
65.02
66.57
-0.24%
522,757
08/17/2026
68.05
68.76
66.65
66.73
-2.46%
626,188
08/14/2026
70.24
70.24
67.89
68.41
-2.80%
673,812
08/13/2026
66.34
70.51
65.93
70.38
+6.20%
939,504
08/12/2026
67.01
67.22
65.63
66.27
-0.50%
1,035,190
08/11/2026
64.42
66.80
64.10
66.60
+4.57%
745,923
08/10/2026
65.66
65.92
62.95
63.69
-3.47%
800,559
08/10/2026
$0.65 Dividend
08/07/2026
66.58
67.50
65.71
65.98
-0.98%
759,955
08/06/2026
69.25
69.32
66.28
66.63
-3.11%
708,533
08/05/2026
67.52
69.09
67.52
68.77
+1.11%
785,702
08/04/2026
68.33
69.27
67.93
68.02
+0.19%
1,062,706
08/03/2026
66.50
68.02
65.84
67.89
+2.21%
1,053,171
07/31/2026
66.88
67.92
65.86
66.43
-1.86%
2,763,117
07/30/2026
66.08
68.13
63.33
67.68
+4.75%
1,491,697
07/29/2026
66.85
67.48
64.29
64.61
-4.87%
1,244,985
07/29/2026
$0.63 Earnings
07/28/2026
67.19
68.38
65.41
67.92
+1.20%
886,622
07/27/2026
67.24
69.63
66.29
67.12
+1.16%
1,201,075
07/24/2026
65.28
66.92
64.80
66.35
+2.18%
597,513
07/23/2026
64.10
65.07
63.44
64.93
-0.44%
821,430
07/22/2026
67.03
67.80
65.17
65.22
-2.93%
695,116
07/21/2026
66.72
68.02
66.72
67.19
+1.21%
636,479
07/20/2026
67.52
67.52
65.45
66.39
-0.70%
751,774
07/17/2026
66.62
69.10
66.27
66.85
-2.51%
702,048
07/16/2026
68.62
69.59
67.71
68.57
-1.13%
945,585
07/15/2026
66.95
69.88
66.88
69.36
+4.58%
665,117
07/14/2026
64.24
66.54
64.24
66.32
+5.28%
702,408
07/13/2026
63.34
63.97
61.90
62.99
-0.22%
735,515
07/10/2026
65.60
65.69
62.40
63.13
-2.52%
1,045,639
07/09/2026
64.87
67.43
64.27
64.76
+1.27%
853,887
07/08/2026
67.44
67.44
63.61
63.95
-7.53%
1,171,455
07/07/2026
71.34
71.94
69.00
69.16
-2.92%
547,082
07/06/2026
68.41
71.68
68.41
71.24
+4.95%
688,530
07/02/2026
66.80
68.62
66.80
67.88
+3.21%
1,045,756
07/01/2026
65.20
66.66
65.06
65.77
+1.53%
877,417
06/30/2026
62.63
65.10
62.63
64.78
+3.99%
926,192
06/29/2026
64.70
64.70
60.73
62.30
-2.43%
1,197,907
06/26/2026
64.92
64.93
63.66
63.85
-1.50%
1,668,530
06/25/2026
64.94
66.51
63.98
64.82
+0.48%
620,290
06/24/2026
66.32
66.73
64.10
64.51
-3.21%
779,906
06/23/2026
65.61
66.99
65.30
66.65
+0.55%
560,777
06/22/2026
67.12
67.52
65.71
66.29
-0.36%
837,373
06/18/2026
66.25
67.04
64.34
66.52
+1.28%
3,148,948
06/17/2026
68.59
69.75
65.45
65.68
-4.44%
949,823
06/16/2026
69.16
70.20
67.85
68.73
+0.46%
1,007,331
06/15/2026
68.56
70.49
68.42
68.42
+2.05%
1,389,528
06/12/2026
68.97
70.27
66.94
67.04
-1.78%
967,562
06/11/2026
66.24
68.32
65.06
68.26
+3.19%
873,103
06/10/2026
69.02
70.54
66.09
66.15
-5.62%
1,039,397
06/09/2026
68.94
71.02
68.27
70.09
+3.03%
800,478
06/08/2026
67.82
69.78
67.82
68.03
+1.24%
716,023
06/05/2026
68.34
68.96
66.50
67.20
-1.99%
735,018
06/04/2026
67.84
68.83
67.26
68.56
+3.16%
705,563
06/03/2026
66.95
67.97
65.84
66.47
-3.08%
755,583
06/02/2026
67.84
69.19
67.62
68.57
+0.06%
759,652
06/01/2026
65.80
68.53
65.74
68.53
+2.85%
913,360
05/29/2026
66.16
67.55
65.59
66.63
+0.66%
997,405
05/28/2026
66.06
66.98
64.54
66.20
+1.49%
945,264
05/27/2026
64.65
67.32
64.65
65.23
-0.39%
806,283
05/26/2026
65.97
66.18
64.66
65.48
+0.56%
639,371
05/22/2026
63.87
65.75
63.87
65.12
+0.17%
697,213
05/21/2026
62.70
65.06
62.40
65.01
+2.21%
761,415
05/20/2026
62.02
63.65
61.33
63.60
+3.18%
806,356
05/19/2026
63.64
63.91
61.52
61.64
-2.52%
737,082
05/18/2026
63.77
63.99
62.45
63.24
+0.20%
543,249
05/15/2026
63.69
64.01
62.06
63.11
-1.59%
733,399
05/14/2026
64.25
65.80
64.04
64.13
+1.08%
953,414
05/13/2026
62.82
64.24
62.36
63.44
+0.16%
868,218