MC | Moelis & Co-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Moelis & Co-A (MC)

NYSE

$56.29-$0.69 (-1.20%)

Price as of Nov 11, 2026 7:30 PM EST

$4.2B
Market Cap
-8.21%
1-Year Change
Capital Markets
Industry

1 Month
-0.19%

Low Price$53.06

High Price$61.35
3 Months
-10.55%

Low Price$53.06

High Price$70.38
1 Year
-8.21%

Low Price$50.37

High Price$75.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	57.00	57.53	56.20	56.97	-1.13%	874,833
11/09/2026	57.30	58.62	57.30	57.62	+1.23%	1,229,489
11/06/2026	52.39	58.06	52.39	56.92	-2.50%	1,479,974
11/05/2026	61.53	61.97	57.14	58.38	-4.84%	1,582,868
11/05/2026	$0.74 Earnings
11/04/2026	60.47	63.72	60.23	61.35	+3.60%	1,531,775
11/03/2026	60.79	61.46	59.16	59.22	-2.89%	1,151,408
11/02/2026	59.69	62.08	59.40	60.98	+4.08%	1,099,462
10/30/2026	58.37	58.87	56.98	58.59	-2.32%	735,144
10/29/2026	59.59	60.76	58.83	59.98	+2.88%	1,070,309
10/28/2026	56.65	58.30	55.85	58.30	+4.33%	1,246,947
10/27/2026	55.67	56.27	55.08	55.88	+1.14%	1,092,070
10/26/2026	54.63	55.63	54.28	55.25	+1.32%	724,541
10/23/2026	54.15	54.79	53.80	54.53	-0.96%	635,852
10/22/2026	52.12	55.11	51.39	55.06	+3.77%	1,233,457
10/21/2026	54.48	54.48	52.66	53.06	-1.47%	1,332,982
10/20/2026	53.06	55.06	52.71	53.85	+1.47%	1,054,768
10/19/2026	54.50	54.76	52.74	53.07	-2.71%	1,160,527
10/16/2026	55.77	56.00	54.13	54.55	-1.39%	1,265,558
10/15/2026	54.46	55.41	53.80	55.32	+1.93%	1,260,971
10/14/2026	55.22	56.22	53.35	54.27	-3.76%	1,018,912
10/13/2026	58.28	58.28	56.11	56.39	-2.08%	1,458,881
10/12/2026	57.11	57.88	56.09	57.59	+0.89%	936,846
10/09/2026	56.37	57.45	55.84	57.08	+1.44%	890,424
10/08/2026	55.70	56.53	54.59	56.27	+0.21%	1,140,601
10/07/2026	56.06	56.25	54.11	56.15	+0.18%	1,443,898
10/06/2026	56.06	56.55	55.40	56.05	0.00%	1,175,604
10/05/2026	56.19	56.83	55.13	56.05	-0.48%	932,435
10/02/2026	57.35	58.14	56.09	56.32	-1.11%	1,036,083
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