MC
Moelis & Co-A (MC)
NYSE
$68.34+$0.05 (+0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.1B
    Market Cap
  • -2.03%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +1.64%
    Low Price$63.69
    High Price$70.38
  • 3 Months
    +5.05%
    Low Price$62.30
    High Price$71.24
  • 1 Year
    -2.03%
    Low Price$50.37
    High Price$75.47
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
63.38
64.09
62.61
63.35
+0.19%
903,059
05/11/2026
63.42
63.95
62.62
63.23
-0.90%
813,017
05/11/2026
$0.65 Dividend
05/08/2026
62.94
64.28
62.19
63.80
+1.83%
602,287
05/07/2026
61.63
64.35
61.63
62.65
+0.17%
1,350,543
05/06/2026
63.40
64.23
61.93
62.55
+0.49%
1,165,327
05/05/2026
61.24
63.04
60.98
62.24
+1.88%
904,332
05/04/2026
63.19
64.29
60.64
61.10
-3.77%
939,767
05/01/2026
63.59
64.69
62.67
63.49
-0.55%
1,206,970
04/30/2026
63.36
64.39
62.00
63.84
-2.88%
1,919,941
04/29/2026
68.20
68.31
64.92
65.73
-3.79%
1,235,957
04/29/2026
$0.50 Earnings
04/28/2026
68.96
69.58
67.85
68.32
-0.84%
1,504,243
04/27/2026
66.74
69.04
66.42
68.90
+3.23%
1,098,125
04/24/2026
65.56
67.84
65.24
66.74
+1.25%
1,170,450
04/23/2026
65.54
66.04
63.99
65.92
+0.10%
962,703
04/22/2026
68.09
68.10
65.72
65.85
-2.28%
1,124,044
04/21/2026
67.34
69.14
66.92
67.39
+0.07%
1,245,190
04/20/2026
66.13
67.39
65.86
67.34
+1.63%
826,720
04/17/2026
67.17
68.65
65.83
66.26
+0.82%
1,359,597
04/16/2026
65.20
66.26
64.70
65.72
+0.77%
1,176,200
04/15/2026
65.99
66.02
64.54
65.22
+0.24%
1,010,226
04/14/2026
64.51
65.43
63.81
65.07
+2.74%
1,264,248
04/13/2026
60.29
63.39
58.99
63.33
+2.47%
1,232,944
04/10/2026
61.49
61.98
60.52
61.80
+0.43%
711,015
04/09/2026
61.16
62.19
59.70
61.54
+2.08%
1,462,532
04/08/2026
59.07
60.34
58.39
60.28
+6.94%
2,021,367
04/07/2026
55.03
56.90
53.92
56.37
+1.90%
1,066,036