Moelis & Co. Class A MC
NYSE · United States · Finance
$57.52-0.48 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.52 | -0.83% | $58.21 | $58.90 | $57.27 | 721.60K |
| 2026-09-29 | $58.00 | -0.17% | $58.38 | $58.59 | $57.04 | 1.03M |
| 2026-09-28 | $58.10 | -1.09% | $58.31 | $58.65 | $56.69 | 729.30K |
| 2026-09-25 | $58.74 | +1.94% | $57.82 | $58.94 | $57.78 | 520.10K |
| 2026-09-24 | $57.62 | -0.96% | $57.80 | $58.80 | $56.43 | 657.30K |
| 2026-09-23 | $58.18 | -1.19% | $58.00 | $59.27 | $57.73 | 559.80K |
| 2026-09-22 | $58.88 | -2.77% | $61.10 | $61.10 | $58.25 | 1.09M |
| 2026-09-21 | $60.56 | +1.39% | $60.74 | $60.99 | $59.11 | 677.30K |
| 2026-09-18 | $59.73 | +0.34% | $59.82 | $59.82 | $58.22 | 1.81M |
| 2026-09-17 | $59.53 | +0.92% | $60.37 | $60.37 | $59.10 | 763.20K |
| 2026-09-16 | $58.99 | -3.18% | $60.90 | $61.30 | $57.70 | 928.60K |
| 2026-09-15 | $60.93 | -2.84% | $62.07 | $62.19 | $60.46 | 880.00K |
| 2026-09-14 | $62.71 | -2.06% | $63.31 | $64.24 | $62.10 | 588.20K |
| 2026-09-11 | $64.03 | -0.34% | $65.38 | $65.59 | $63.50 | 1.13M |
| 2026-09-10 | $64.25 | -1.74% | $64.94 | $66.00 | $64.17 | 1.34M |
| 2026-09-09 | $65.39 | -4.91% | $69.35 | $69.35 | $65.33 | 1.20M |
| 2026-09-08 | $68.77 | -0.36% | $68.55 | $69.94 | $67.97 | 489.70K |
| 2026-09-04 | $69.02 | -0.17% | $68.70 | $69.26 | $67.82 | 398.40K |
| 2026-09-03 | $69.14 | +2.40% | $67.32 | $70.19 | $67.32 | 463.00K |
| 2026-09-02 | $67.52 | +1.14% | $66.67 | $68.94 | $66.61 | 586.60K |
| 2026-09-01 | $66.76 | -1.92% | $68.15 | $69.46 | $65.62 | 738.50K |
| 2026-08-31 | $68.07 | -0.48% | $67.78 | $68.26 | $67.34 | 465.80K |
| 2026-08-28 | $68.40 | -0.34% | $68.67 | $69.39 | $68.16 | 475.90K |
| 2026-08-27 | $68.63 | +2.11% | $68.14 | $69.13 | $67.02 | 760.30K |
| 2026-08-26 | $67.21 | -1.18% | $67.91 | $68.30 | $66.67 | 586.70K |
| 2026-08-25 | $68.01 | -0.72% | $69.41 | $69.41 | $66.56 | 882.70K |
| 2026-08-24 | $68.50 | +0.31% | $68.47 | $69.22 | $67.73 | 557.90K |
| 2026-08-21 | $68.29 | +2.12% | $67.54 | $68.95 | $66.82 | 730.10K |
| 2026-08-20 | $66.87 | -2.46% | $69.35 | $69.35 | $66.06 | 702.70K |
| 2026-08-19 | $68.56 | +2.99% | $67.10 | $69.86 | $66.48 | 877.00K |
| 2026-08-18 | $66.57 | -0.24% | $66.59 | $67.48 | $65.02 | 522.80K |
| 2026-08-17 | $66.73 | -2.46% | $68.05 | $68.75 | $66.65 | 626.20K |
| 2026-08-14 | $68.41 | -2.80% | $70.24 | $70.24 | $67.89 | 673.80K |
| 2026-08-13 | $70.38 | +6.20% | $66.34 | $70.51 | $65.93 | 939.50K |
| 2026-08-12 | $66.27 | -0.50% | $67.01 | $67.22 | $65.63 | 1.04M |
| 2026-08-11 | $66.60 | +4.57% | $64.42 | $66.80 | $64.10 | 745.90K |
| 2026-08-10 | $63.69 | -4.41% | $65.66 | $65.92 | $62.94 | 800.60K |
| 2026-08-07 | $66.63 | -0.98% | $67.24 | $68.17 | $66.36 | 760.00K |
| 2026-08-06 | $67.29 | -3.11% | $69.93 | $70.00 | $66.93 | 708.50K |
| 2026-08-05 | $69.45 | +1.11% | $68.19 | $69.78 | $68.19 | 786.00K |
| 2026-08-04 | $68.69 | +0.19% | $69.00 | $69.95 | $68.60 | 1.06M |
| 2026-08-03 | $68.56 | +2.21% | $67.16 | $68.69 | $66.49 | 1.05M |
| 2026-07-31 | $67.08 | -1.86% | $67.54 | $68.59 | $66.50 | 2.76M |
| 2026-07-30 | $68.35 | +4.75% | $66.73 | $68.80 | $63.95 | 1.49M |
| 2026-07-29 | $65.25 | -4.87% | $67.51 | $68.14 | $64.93 | 1.25M |
| 2026-07-28 | $68.59 | +1.20% | $67.85 | $69.06 | $66.05 | 891.90K |
| 2026-07-27 | $67.78 | +1.16% | $67.90 | $70.32 | $66.94 | 1.20M |
| 2026-07-24 | $67.00 | +2.18% | $65.92 | $67.58 | $65.44 | 597.50K |
| 2026-07-23 | $65.57 | -0.44% | $64.73 | $65.71 | $64.06 | 821.40K |
| 2026-07-22 | $65.86 | -2.93% | $67.69 | $68.47 | $65.81 | 695.10K |
| 2026-07-21 | $67.85 | +1.21% | $67.38 | $68.69 | $67.38 | 636.50K |
| 2026-07-20 | $67.04 | -0.70% | $68.19 | $68.19 | $66.09 | 751.80K |
| 2026-07-17 | $67.51 | -2.51% | $67.28 | $69.78 | $66.92 | 702.00K |
| 2026-07-16 | $69.25 | -1.13% | $69.30 | $70.28 | $68.38 | 945.60K |
| 2026-07-15 | $70.04 | +4.58% | $67.61 | $70.57 | $67.54 | 665.10K |
| 2026-07-14 | $66.97 | +5.28% | $64.87 | $67.20 | $64.87 | 702.40K |
| 2026-07-13 | $63.61 | -0.22% | $63.96 | $64.60 | $62.51 | 735.10K |
| 2026-07-10 | $63.75 | -2.52% | $66.25 | $66.33 | $63.01 | 1.05M |
| 2026-07-09 | $65.40 | +1.27% | $65.51 | $68.10 | $64.90 | 853.80K |
| 2026-07-08 | $64.58 | -7.53% | $68.10 | $68.10 | $64.24 | 1.17M |
| 2026-07-07 | $69.84 | -2.92% | $72.04 | $72.65 | $69.68 | 547.10K |
| 2026-07-06 | $71.94 | +4.95% | $69.08 | $72.39 | $69.08 | 688.50K |
| 2026-07-02 | $68.55 | +3.21% | $67.46 | $69.30 | $67.46 | 1.05M |
| 2026-07-01 | $66.42 | +1.53% | $65.84 | $67.32 | $65.70 | 877.60K |
| 2026-06-30 | $65.42 | +3.99% | $63.25 | $65.74 | $63.25 | 926.20K |
| 2026-06-29 | $62.91 | -2.43% | $65.34 | $65.34 | $61.33 | 1.20M |
| 2026-06-26 | $64.48 | -1.50% | $65.56 | $65.57 | $64.29 | 1.67M |
| 2026-06-25 | $65.46 | +0.48% | $65.58 | $67.17 | $64.61 | 620.30K |
| 2026-06-24 | $65.15 | -3.21% | $66.97 | $67.39 | $64.74 | 779.90K |
| 2026-06-23 | $67.31 | +0.55% | $66.26 | $67.65 | $65.94 | 560.80K |
| 2026-06-22 | $66.94 | -0.36% | $67.78 | $68.19 | $66.36 | 837.20K |
| 2026-06-18 | $67.18 | +1.28% | $66.90 | $67.70 | $64.97 | 3.15M |
| 2026-06-17 | $66.33 | -4.44% | $69.27 | $70.44 | $66.09 | 949.80K |
| 2026-06-16 | $69.41 | +0.46% | $69.84 | $70.89 | $68.52 | 1.01M |
| 2026-06-15 | $69.09 | +2.05% | $69.24 | $71.18 | $69.09 | 1.39M |
| 2026-06-12 | $67.70 | -1.78% | $69.65 | $70.96 | $67.60 | 967.60K |
| 2026-06-11 | $68.93 | +3.19% | $66.89 | $68.99 | $65.70 | 873.10K |
| 2026-06-10 | $66.80 | -5.62% | $69.70 | $71.23 | $66.74 | 1.04M |
| 2026-06-09 | $70.78 | +3.03% | $69.62 | $71.72 | $68.94 | 800.50K |
| 2026-06-08 | $68.70 | +1.24% | $68.49 | $70.46 | $68.49 | 716.00K |
| 2026-06-05 | $67.86 | -1.99% | $69.01 | $69.64 | $67.16 | 735.00K |
| 2026-06-04 | $69.24 | +3.16% | $68.51 | $69.51 | $67.92 | 705.60K |
| 2026-06-03 | $67.12 | -3.08% | $67.61 | $68.64 | $66.49 | 755.60K |
| 2026-06-02 | $69.25 | +0.06% | $68.51 | $69.87 | $68.29 | 759.60K |
| 2026-06-01 | $69.21 | +2.85% | $66.45 | $69.21 | $66.39 | 913.40K |
| 2026-05-29 | $67.29 | +0.66% | $66.81 | $68.21 | $66.24 | 997.30K |
| 2026-05-28 | $66.85 | +1.49% | $66.71 | $67.64 | $65.18 | 945.30K |
| 2026-05-27 | $65.87 | -0.39% | $65.29 | $67.98 | $65.29 | 806.30K |
| 2026-05-26 | $66.13 | +0.56% | $66.62 | $66.83 | $65.30 | 639.40K |
| 2026-05-22 | $65.76 | +0.17% | $64.50 | $66.40 | $64.50 | 697.20K |