Dark

MC
MOELIS & COMPANY
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

58.73USD+1.926%(+1.11)520,093

46.74Bid 71.08Ask 24.34Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

58.38USD+1.319%(+0.76)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

57.62USD-0.035%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	58.1800	58.9200	57.8200	58.7300	+1.926%	520,093	0.000%
2026-09-24	57.8000	58.8000	56.4300	57.6200	-0.963%	657,340	+1.926%
2026-09-23	58.0000	59.2700	57.7300	58.1800	-1.189%	559,783	+0.945%
2026-09-22	61.1000	61.1000	58.2500	58.8800	-2.774%	1,088,081	-0.255%
2026-09-21	60.7400	60.9850	59.1100	60.5600	+1.390%	677,345	-3.022%
2026-09-18	59.8200	59.8200	58.2200	59.7300	+0.336%	1,809,435	-1.674%
2026-09-17	60.3700	60.3700	59.1000	59.5300	+0.915%	763,184	-1.344%
2026-09-16	60.9000	61.3000	57.7001	58.9900	-3.184%	928,624	-0.441%
2026-09-15	62.0700	62.1950	60.4600	60.9300	-2.838%	879,992	-3.611%
2026-09-14	63.3100	64.2400	62.1000	62.7100	-2.062%	588,165	-6.347%
2026-09-11	65.3800	65.5889	63.5000	64.0300	-0.342%	1,134,287	-8.277%
2026-09-10	64.9400	66.0050	64.1650	64.2500	-1.743%	1,336,115	-8.591%
2026-09-09	69.3500	69.3500	65.3300	65.3900	-4.915%	1,199,333	-10.185%
2026-09-08	68.5500	69.9450	67.9700	68.7700	-0.362%	489,742	-14.599%
2026-09-04	68.7000	69.2650	67.8150	69.0200	-0.174%	398,434	-14.909%
2026-09-03	67.3200	70.1950	67.3200	69.1400	+2.399%	462,958	-15.056%
2026-09-02	66.6700	68.9450	66.6100	67.5200	+1.138%	586,573	-13.018%
2026-09-01	68.1500	69.4600	65.6190	66.7600	-1.924%	738,539	-12.028%
2026-08-31	67.7800	68.2600	67.3400	68.0700	-0.482%	465,821	-13.721%
2026-08-28	68.6700	69.3950	68.1600	68.4000	-0.335%	475,929	-14.137%
2026-08-27	68.1400	69.1300	67.0200	68.6300	+2.113%	760,310	-14.425%
2026-08-26	67.9100	68.3000	66.6700	67.2100	-1.176%	586,693	-12.617%
2026-08-25	69.4100	69.4100	66.5600	68.0100	-0.715%	882,693	-13.645%
2026-08-24	68.4700	69.2200	67.7300	68.5000	+0.308%	557,900	-14.263%
2026-08-21	67.5400	68.9500	66.8250	68.2900	+2.124%	730,066	-13.999%
2026-08-20	69.3500	69.3500	66.0600	66.8700	-2.465%	702,683	-12.173%
2026-08-19	67.1000	69.8550	66.4800	68.5600	+2.989%	877,012	-14.338%
2026-08-18	66.5900	67.4825	65.0200	66.5700	-0.240%	522,758	-11.777%
2026-08-17	68.0500	68.7550	66.6511	66.7300	-2.456%	626,188	-11.989%
2026-08-14	70.2400	70.2400	67.8900	68.4100	-2.799%	673,813	-14.150%
2026-08-13	66.3400	70.5100	65.9300	70.3800	+6.202%	939,505	-16.553%
2026-08-12	67.0100	67.2200	65.6300	66.2700	-0.495%	1,035,191	-11.378%
2026-08-11	64.4200	66.8000	64.1000	66.6000	+4.569%	745,924	-11.817%
2026-08-10	65.6600	65.9200	62.9450	63.6900	-4.412%	800,560	-7.788%
2026-08-07	67.2400	68.1700	66.3600	66.6300	-0.981%	759,955	-11.857%
2026-08-06	69.9300	70.0000	66.9300	67.2900	-3.110%	708,534	-12.721%
2026-08-05	68.1900	69.7750	68.1900	69.4500	+1.106%	785,998	-15.436%
2026-08-04	69.0000	69.9500	68.6000	68.6900	+0.190%	1,062,707	-14.500%
2026-08-03	67.1600	68.6950	66.4900	68.5600	+2.206%	1,053,172	-14.338%
2026-07-31	67.5400	68.5900	66.5050	67.0800	-1.858%	2,763,117	-12.448%
2026-07-30	66.7300	68.8000	63.9500	68.3500	+4.751%	1,491,698	-14.075%
2026-07-29	67.5100	68.1400	64.9250	65.2500	-4.870%	1,245,349	-9.992%
2026-07-28	67.8500	69.0550	66.0500	68.5900	+1.195%	891,914	-14.375%
2026-07-27	67.9000	70.3200	66.9400	67.7800	+1.164%	1,201,076	-13.352%
2026-07-24	65.9200	67.5800	65.4400	67.0000	+2.181%	597,513	-12.343%
2026-07-23	64.7300	65.7100	64.0600	65.5700	-0.440%	821,434	-10.432%
2026-07-22	67.6900	68.4700	65.8100	65.8600	-2.933%	695,116	-10.826%
2026-07-21	67.3800	68.6900	67.3800	67.8500	+1.208%	636,480	-13.441%
2026-07-20	68.1900	68.1900	66.0900	67.0400	-0.696%	751,775	-12.396%
2026-07-17	67.2800	69.7800	66.9225	67.5100	-2.513%	702,048	-13.005%
2026-07-16	69.3000	70.2800	68.3800	69.2500	-1.128%	945,585	-15.191%
2026-07-15	67.6100	70.5700	67.5400	70.0400	+4.584%	665,118	-16.148%
2026-07-14	64.8700	67.2000	64.8700	66.9700	+5.282%	702,408	-12.304%
2026-07-13	63.9600	64.6000	62.5100	63.6100	-0.220%	735,516	-7.672%
2026-07-10	66.2500	66.3350	63.0100	63.7500	-2.523%	1,045,640	-7.875%
2026-07-09	65.5100	68.0950	64.9000	65.4000	+1.270%	853,887	-10.199%
2026-07-08	68.1000	68.1000	64.2400	64.5800	-7.532%	1,171,456	-9.059%
2026-07-07	72.0400	72.6500	69.6800	69.8400	-2.919%	547,083	-15.908%
2026-07-06	69.0800	72.3900	69.0800	71.9400	+4.945%	688,531	-18.363%
2026-07-02	67.4600	69.3000	67.4600	68.5500	+3.207%	1,045,757	-14.325%
2026-07-01	65.8400	67.3200	65.6966	66.4200	+1.529%	877,417	-11.578%
2026-06-30	63.2500	65.7400	63.2500	65.4200	+3.990%	926,192	-10.226%
2026-06-29	65.3400	65.3400	61.3300	62.9100	-2.435%	1,197,908	-6.644%
2026-06-26	65.5600	65.5700	64.2900	64.4800	-1.497%	1,668,531	-8.917%
2026-06-25	65.5800	67.1700	64.6100	65.4600	+0.476%	620,291	-10.281%
2026-06-24	66.9700	67.3900	64.7350	65.1500	-3.209%	779,906	-9.854%
2026-06-23	66.2600	67.6500	65.9400	67.3100	+0.553%	560,778	-12.747%
2026-06-22	67.7800	68.1900	66.3600	66.9400	-0.357%	837,373	-12.265%
2026-06-18	66.9000	67.6975	64.9700	67.1800	+1.281%	3,148,948	-12.578%
2026-06-17	69.2700	70.4400	66.0900	66.3300	-4.437%	949,823	-11.458%
2026-06-16	69.8400	70.8900	68.5200	69.4100	+0.463%	1,007,331	-15.387%
2026-06-15	69.2400	71.1800	69.0900	69.0900	+2.053%	1,389,528	-14.995%
2026-06-12	69.6500	70.9600	67.6000	67.7000	-1.784%	967,563	-13.250%
2026-06-11	66.8900	68.9900	65.7000	68.9300	+3.189%	873,132	-14.798%
2026-06-10	69.7000	71.2300	66.7400	66.8000	-5.623%	1,039,397	-12.081%
2026-06-09	69.6200	71.7200	68.9400	70.7800	+3.028%	800,479	-17.025%
2026-06-08	68.4900	70.4650	68.4900	68.7000	+1.238%	716,023	-14.512%
2026-06-05	69.0100	69.6400	67.1600	67.8600	-1.993%	735,019	-13.454%
2026-06-04	68.5100	69.5100	67.9200	69.2400	+3.159%	705,563	-15.179%
2026-06-03	67.6100	68.6400	66.4850	67.1200	-3.076%	755,584	-12.500%
2026-06-02	68.5100	69.8700	68.2900	69.2500	+0.058%	759,653	-15.191%
2026-06-01	66.4500	69.2100	66.3900	69.2100	+2.853%	913,360	-15.142%
2026-05-29	66.8100	68.2150	66.2400	67.2900	+0.658%	997,405	-12.721%
2026-05-28	66.7100	67.6400	65.1750	66.8500	+1.488%	945,265	-12.147%
2026-05-27	65.2900	67.9800	65.2900	65.8700	-0.393%	806,283	-10.840%
2026-05-26	66.6200	66.8350	65.3000	66.1300	+0.563%	639,371	-11.190%
2026-05-22	64.5000	66.4000	64.5000	65.7600	+0.168%	697,214	-10.690%
2026-05-21	63.3200	65.7000	63.0100	65.6500	+2.211%	761,415	-10.541%
2026-05-20	62.6300	64.2800	61.9300	64.2300	+3.181%	806,356	-8.563%
2026-05-19	64.2700	64.5400	62.1300	62.2500	-2.521%	737,082	-5.655%
2026-05-18	64.4000	64.6184	63.0700	63.8600	+0.204%	543,250	-8.033%
2026-05-15	64.3200	64.6389	62.6700	63.7300	-1.590%	733,400	-7.846%
2026-05-14	64.8800	66.4500	64.6700	64.7600	+1.077%	953,414	-9.311%
2026-05-13	63.4400	64.8700	62.9700	64.0700	+0.156%	868,218	-8.335%
2026-05-12	64.0000	64.7200	63.2300	63.9700	+0.188%	903,060	-8.191%
2026-05-11	64.0400	64.5800	63.2400	63.8500	-1.890%	813,018	-8.019%
2026-05-08	64.2000	65.5700	63.4400	65.0800	+1.831%	602,288	-9.757%
2026-05-07	62.8600	65.6400	62.8600	63.9100	+0.172%	1,350,544	-8.105%
2026-05-06	64.6700	65.5150	63.1700	63.8000	+0.488%	1,165,327	-7.947%
2026-05-05	62.4700	64.2999	62.2050	63.4900	+1.877%	904,332	-7.497%
2026-05-04	64.4600	65.5800	61.8550	62.3200	-3.768%	939,767	-5.761%
2026-05-01	64.8600	65.9900	63.9250	64.7600	-0.553%	1,206,970	-9.311%
2026-04-30	64.6300	65.6800	63.2400	65.1200	-2.878%	1,919,942	-9.813%
2026-04-29	69.5700	69.6750	66.2250	67.0500	-3.788%	1,235,957	-12.409%
2026-04-28	70.3400	70.9751	69.2125	69.6900	-0.839%	1,504,243	-15.727%
2026-04-27	68.0800	70.4200	67.7550	70.2800	+3.231%	1,098,126	-16.434%
2026-04-24	66.8700	69.2000	66.5500	68.0800	+1.249%	1,170,451	-13.734%
2026-04-23	66.8500	67.3600	65.2700	67.2400	+0.104%	962,704	-12.656%
2026-04-22	69.4500	69.4650	67.0400	67.1700	-2.284%	1,124,044	-12.565%
2026-04-21	68.6900	70.5300	68.2650	68.7400	+0.073%	1,245,191	-14.562%
2026-04-20	67.4600	68.7450	67.1760	68.6900	+1.627%	826,721	-14.500%
2026-04-17	68.5200	70.0300	67.1500	67.5900	+0.820%	1,359,598	-13.108%
2026-04-16	66.5100	67.5900	65.9950	67.0400	+0.767%	1,176,201	-12.396%
2026-04-15	67.3100	67.3450	65.8300	66.5300	+0.241%	1,010,226	-11.724%
2026-04-14	65.8000	66.7400	65.0895	66.3700	+2.740%	1,264,249	-11.511%
2026-04-13	61.5000	64.6600	60.1720	64.6000	+2.475%	1,232,944	-9.087%
2026-04-10	62.7200	63.2250	61.7344	63.0400	+0.430%	711,016	-6.837%
2026-04-09	62.3900	63.4400	60.9000	62.7700	+2.082%	1,462,532	-6.436%
2026-04-08	60.2500	61.5500	59.5650	61.4900	+6.939%	2,021,367	-4.489%
2026-04-07	56.1300	58.0400	55.0000	57.5000	+1.896%	1,066,036	+2.139%
2026-04-06	56.1000	56.8600	55.5900	56.4300	+0.284%	1,013,262	+4.076%
2026-04-02	55.3600	57.2200	54.5400	56.2700	-0.723%	968,684	+4.372%
2026-04-01	57.1800	57.6250	56.2300	56.6800	-0.561%	1,177,216	+3.617%
2026-03-31	56.2500	57.9700	55.1400	57.0000	+3.825%	1,423,152	+3.035%
2026-03-30	54.7400	55.9100	54.3200	54.9000	+1.142%	866,620	+6.976%
2026-03-27	54.6800	55.6200	53.9300	54.2800	-2.092%	830,849	+8.198%
2026-03-26	54.6600	55.9500	54.6600	55.4400	+0.253%	584,510	+5.934%
2026-03-25	54.9100	55.7500	53.2400	55.3000	+2.218%	1,352,710	+6.203%
2026-03-24	53.6400	55.3900	53.4609	54.1000	-0.661%	1,419,229	+8.558%
2026-03-23	56.0700	56.7900	54.4000	54.4600	+0.889%	1,370,279	+7.841%
2026-03-20	54.1300	54.9600	53.3100	53.9800	+0.037%	4,467,860	+8.800%
2026-03-19	52.8000	54.3150	52.5000	53.9600	+1.562%	1,485,457	+8.840%
2026-03-18	52.4600	54.0850	52.3600	53.1300	-0.188%	1,916,983	+10.540%
2026-03-17	52.9700	54.6100	52.7500	53.2300	+2.642%	3,358,223	+10.333%
2026-03-16	52.6200	53.0500	51.7600	51.8600	+0.213%	1,412,402	+13.247%
2026-03-13	52.0800	52.8100	51.0600	51.7500	+0.720%	1,212,043	+13.488%
2026-03-12	53.2800	54.0125	51.2375	51.3800	-6.582%	1,336,044	+14.305%
2026-03-11	54.8000	55.2500	53.4400	55.0000	+0.146%	824,601	+6.782%
2026-03-10	55.1500	55.7400	53.8100	54.9200	+0.734%	1,200,553	+6.937%
2026-03-09	54.9800	55.2400	52.0000	54.5200	-2.903%	2,028,054	+7.722%
2026-03-06	56.8100	56.8100	54.9400	56.1500	-3.555%	1,481,570	+4.595%
2026-03-05	59.2800	59.9600	57.4400	58.2200	-2.299%	1,449,298	+0.876%
2026-03-04	59.4500	60.1500	58.7500	59.5900	+1.637%	1,319,816	-1.443%
2026-03-03	57.5800	59.3200	56.4900	58.6300	-1.710%	1,853,027	+0.171%
2026-03-02	57.5400	60.2100	57.0800	59.6500	+0.489%	1,167,757	-1.542%
2026-02-27	62.6800	63.0100	59.0500	59.3600	-7.192%	2,235,875	-1.061%
2026-02-26	63.4800	64.5900	62.6400	63.9600	+1.977%	1,257,635	-8.177%
2026-02-25	63.3900	63.3900	61.6600	62.7200	+0.497%	1,523,099	-6.362%
2026-02-24	61.2700	63.3700	60.2400	62.4100	+2.716%	1,139,196	-5.896%
2026-02-23	62.0300	62.2299	60.1000	60.7600	-3.830%	1,465,382	-3.341%
2026-02-20	62.3400	63.6000	61.2000	63.1800	+0.717%	934,445	-7.043%
2026-02-19	62.8000	63.2600	61.5300	62.7300	-1.816%	1,301,807	-6.377%
2026-02-18	63.2400	65.0550	63.1500	63.8900	+1.397%	1,001,881	-8.076%
2026-02-17	65.5100	65.9050	62.8400	63.0100	-4.443%	1,558,582	-6.793%
2026-02-13	65.2100	66.6800	64.6300	65.9400	+1.728%	1,375,308	-10.934%
2026-02-12	69.5300	70.1600	62.6900	64.8200	-6.153%	2,198,293	-9.395%
2026-02-11	72.1900	73.0900	69.0400	69.0700	-5.176%	1,368,559	-14.970%
2026-02-10	73.1800	74.3250	71.9401	72.8400	-0.519%	654,712	-19.371%
2026-02-09	72.8700	73.8200	72.1850	73.2200	-0.041%	796,803	-19.790%
2026-02-06	73.2700	74.6600	71.8800	73.2500	+2.190%	1,425,411	-19.823%
2026-02-05	75.5400	76.8700	68.9400	71.6800	+1.114%	2,180,756	-18.066%
2026-02-04	69.4200	71.5700	68.9900	70.8900	+2.176%	1,352,569	-17.153%
2026-02-03	70.9300	72.3500	67.8100	69.3800	-3.168%	1,505,596	-15.350%
2026-02-02	71.3900	72.4150	70.9600	71.6500	-0.028%	920,936	-18.032%
2026-01-30	72.3100	72.9300	70.9950	71.6700	-0.084%	981,283	-18.055%
2026-01-29	73.3800	73.9150	71.0700	71.7300	-1.605%	1,112,955	-18.124%
2026-01-28	73.7100	74.0923	71.7600	72.9000	-0.668%	665,091	-19.438%
2026-01-27	74.0500	74.1800	72.1100	73.3900	-0.972%	539,521	-19.975%
2026-01-26	73.5500	74.5150	72.8500	74.1100	+0.638%	571,033	-20.753%
2026-01-23	75.7300	76.1450	72.7900	73.6400	-4.252%	563,288	-20.247%
2026-01-22	77.6600	78.1950	76.3550	76.9100	+0.261%	481,214	-23.638%
2026-01-21	75.7200	78.1800	75.0700	76.7100	+2.540%	833,538	-23.439%
2026-01-20	75.6400	78.0000	74.5700	74.8100	-3.496%	632,846	-21.494%
2026-01-16	77.7800	78.2162	77.1000	77.5200	-0.296%	955,068	-24.239%
2026-01-15	74.3300	77.7600	74.1150	77.7500	+5.524%	675,377	-24.463%
2026-01-14	73.3500	74.1000	71.5300	73.6800	+0.095%	695,707	-20.290%
2026-01-13	75.3500	75.3500	73.2550	73.6100	-1.879%	530,736	-20.215%
2026-01-12	73.8600	75.1500	73.4450	75.0200	+0.590%	733,880	-21.714%
2026-01-09	74.3200	75.6299	72.7700	74.5800	+0.363%	723,147	-21.252%
2026-01-08	74.1500	75.0000	73.0900	74.3100	-0.375%	1,057,403	-20.966%
2026-01-07	76.6600	76.9000	74.5100	74.5900	-2.611%	1,077,707	-21.263%
2026-01-06	74.6300	76.8700	74.0500	76.5900	+2.736%	775,512	-23.319%
2026-01-05	71.2200	76.2200	71.2200	74.5500	+4.676%	800,536	-21.221%
2026-01-02	69.0000	71.3000	68.5701	71.2200	+3.608%	840,474	-17.537%
2025-12-31	70.4900	70.4950	68.6900	68.7400	-2.441%	664,156	-14.562%
2025-12-30	71.3700	71.5200	70.1800	70.4600	-1.523%	499,962	-16.648%
2025-12-29	71.6900	71.6900	70.7150	71.5500	-0.042%	462,564	-17.918%
2025-12-26	71.2600	71.7800	70.9001	71.5800	+0.647%	459,922	-17.952%
2025-12-24	70.4600	71.1800	69.5100	71.1200	+1.037%	281,877	-17.421%
2025-12-23	71.1000	71.5800	70.2850	70.3900	-0.971%	700,016	-16.565%
2025-12-22	70.2700	71.3750	70.2150	71.0800	+1.499%	591,297	-17.375%
2025-12-19	69.8900	70.7400	69.6500	70.0300	-0.029%	1,048,510	-16.136%
2025-12-18	70.1800	71.5700	69.6600	70.0500	+0.966%	900,474	-16.160%
2025-12-17	69.4600	70.8500	69.1400	69.3800	+0.014%	992,953	-15.350%
2025-12-16	68.8400	69.8300	68.3700	69.3700	-0.058%	735,092	-15.338%
2025-12-15	70.5500	70.8350	69.3400	69.4100	-0.487%	986,823	-15.387%
2025-12-12	71.5800	71.8300	68.9600	69.7500	-1.733%	964,974	-15.799%
2025-12-11	70.8600	72.2600	70.4400	70.9800	+0.609%	965,800	-17.258%
2025-12-10	70.3500	71.5100	68.4000	70.5500	+1.380%	1,117,966	-16.754%
2025-12-09	67.5700	71.2150	67.5700	69.5900	+2.868%	786,957	-15.606%
2025-12-08	68.7100	69.3300	67.1900	67.6500	-1.500%	888,454	-13.186%
2025-12-05	66.4700	69.4600	66.4700	68.6800	+3.356%	1,131,156	-14.487%
2025-12-04	65.4600	67.0800	65.1500	66.4500	+1.855%	1,002,541	-11.618%
2025-12-03	63.9400	66.5200	63.4700	65.2400	+2.740%	1,059,718	-9.979%
2025-12-02	64.3700	64.5000	62.7650	63.5000	-0.517%	924,970	-7.512%
2025-12-01	63.3300	64.5000	62.9300	63.8300	-0.530%	660,590	-7.990%
2025-11-28	64.5200	65.0000	64.0450	64.1700	-0.125%	253,637	-8.477%
2025-11-26	64.0200	65.1600	64.0200	64.2500	+0.234%	780,394	-8.591%
2025-11-25	63.6000	64.4800	62.9000	64.1000	+2.478%	609,755	-8.378%
2025-11-24	62.7500	63.4100	62.1200	62.5500	-0.271%	874,329	-6.107%
2025-11-21	61.4300	63.2000	60.9900	62.7200	+3.107%	890,781	-6.362%
2025-11-20	62.2300	63.3800	60.4300	60.8300	-0.815%	928,970	-3.452%
2025-11-19	61.4900	62.0700	60.9900	61.3300	+0.574%	721,336	-4.239%
2025-11-18	59.8300	61.6400	59.7700	60.9800	+0.594%	698,994	-3.690%
2025-11-17	63.2500	63.2700	60.0000	60.6200	-4.309%	1,075,741	-3.118%
2025-11-14	62.3300	63.7150	61.3601	63.3500	+0.524%	717,902	-7.293%
2025-11-13	64.5800	65.2100	62.5100	63.0200	-3.432%	857,634	-6.807%
2025-11-12	64.4400	65.9600	64.4400	65.2600	+2.064%	785,858	-10.006%
2025-11-11	63.5400	64.3200	63.1200	63.9400	+0.868%	600,932	-8.148%
2025-11-10	63.8500	64.7000	62.7900	63.3900	-0.814%	750,579	-7.351%
2025-11-07	62.3500	64.0150	61.5100	63.9100	+1.557%	843,095	-8.105%
2025-11-06	63.4400	63.9900	62.2684	62.9300	-1.100%	613,703	-6.674%
2025-11-05	62.3700	64.0500	62.0200	63.6300	+2.398%	1,290,354	-7.701%
2025-11-04	62.8800	63.7000	62.0000	62.1400	-1.987%	1,150,768	-5.488%
2025-11-03	63.4600	64.0650	62.0200	63.4000	+0.111%	1,395,297	-7.366%
2025-10-31	64.0700	65.1300	62.8850	63.3300	-1.463%	1,413,256	-7.264%
2025-10-30	64.8500	65.8300	61.4400	64.2700	-3.845%	1,855,918	-8.620%
2025-10-29	70.2000	71.0900	66.1400	66.8400	-6.295%	1,808,217	-12.133%
2025-10-28	72.1200	72.7900	71.3000	71.3300	-1.054%	771,535	-17.664%
2025-10-27	71.9000	73.0600	71.6950	72.0900	+1.650%	748,808	-18.532%
2025-10-24	69.7500	71.3550	69.6000	70.9200	+2.812%	705,674	-17.188%
2025-10-23	68.8200	69.3450	68.0050	68.9800	+0.466%	701,282	-14.859%
2025-10-22	69.1500	69.3300	67.6600	68.6600	-0.522%	1,081,379	-14.463%
2025-10-21	68.6500	69.4800	68.0900	69.0200	+0.539%	719,504	-14.909%
2025-10-20	68.4100	69.4900	68.2700	68.6500	+1.403%	452,261	-14.450%
2025-10-17	67.3400	67.8900	65.9700	67.7000	+0.879%	584,159	-13.250%
2025-10-16	68.3100	68.5664	66.5400	67.1100	-2.143%	601,485	-12.487%
2025-10-15	68.8500	69.1500	67.8600	68.5800	+1.315%	770,541	-14.363%
2025-10-14	64.9600	67.9100	64.8000	67.6900	+2.919%	709,318	-13.237%
2025-10-13	64.0800	66.0450	63.8872	65.7700	+4.248%	893,113	-10.704%
2025-10-10	66.1100	66.5500	62.8850	63.0900	-3.943%	567,460	-6.911%
2025-10-09	66.5300	66.9500	65.3700	65.6800	-0.046%	805,246	-10.582%
2025-10-08	66.8000	67.2600	65.5950	65.7100	-1.632%	608,753	-10.622%
2025-10-07	67.5200	68.1500	66.5700	66.8000	-1.096%	597,086	-12.081%
2025-10-06	68.8100	68.9200	66.9200	67.5400	-1.069%	713,157	-13.044%
2025-10-03	69.5000	70.0850	67.8150	68.2700	-0.814%	696,360	-13.974%
2025-10-02	68.6800	69.2550	67.4600	68.8300	+0.189%	722,091	-14.674%
2025-10-01	70.5200	71.6000	68.6150	68.7000	-3.674%	865,455	-14.512%
2025-09-30	72.2500	73.0300	70.1150	71.3200	-1.301%	677,313	-17.653%
2025-09-29	73.2400	73.7000	71.9050	72.2600	-0.193%	672,081	-18.724%
2025-09-26	71.9900	72.9800	71.3800	72.4000	+0.892%	661,033	-18.881%
2025-09-25	72.1100	72.4300	71.4600	71.7600	-1.347%	813,508	-18.158%
2025-09-24	75.1600	75.9100	72.6100	72.7400	-3.194%	545,684	-19.260%
2025-09-23	75.4400	77.5900	74.9400	75.1400	-0.884%	584,530	-21.839%
2025-09-22	76.9100	76.9100	74.6000	75.8100	-1.775%	731,365	-22.530%
2025-09-19	78.0500	78.0500	76.3100	77.1800	-0.733%	1,721,181	-23.905%
2025-09-18	76.1900	77.9000	75.5684	77.7500	+3.076%	584,355	-24.463%
2025-09-17	74.4300	77.5950	74.3750	75.4300	+1.617%	722,245	-22.140%
2025-09-16	74.5300	74.7800	73.5400	74.2300	-0.336%	626,897	-20.881%
2025-09-15	75.0500	76.3400	74.1600	74.4800	-0.281%	508,060	-21.147%
2025-09-12	75.3400	75.7700	74.1900	74.6900	-1.269%	421,825	-21.368%
2025-09-11	73.3800	75.8900	73.3800	75.6500	+3.220%	465,934	-22.366%
2025-09-10	71.8800	73.3800	71.8800	73.2900	+1.524%	412,354	-19.866%
2025-09-09	72.1600	72.8240	71.9350	72.1900	-0.318%	405,160	-18.645%
2025-09-08	71.6800	72.5600	70.5100	72.4200	+2.462%	547,513	-18.904%
2025-09-05	72.3300	72.6300	70.1000	70.6800	-1.464%	533,271	-16.907%
2025-09-04	70.8300	72.0000	70.3200	71.7300	+2.078%	511,690	-18.124%
2025-09-03	70.8200	71.3250	68.9300	70.2700	-1.320%	654,237	-16.422%
2025-09-02	70.7400	71.2700	69.9650	71.2100	-1.248%	427,289	-17.526%
2025-08-29	72.8500	72.9700	71.4650	72.1100	-1.138%	612,501	-18.555%
2025-08-28	73.0300	73.2800	72.3100	72.9400	+0.593%	430,604	-19.482%
2025-08-27	73.0900	73.7800	72.3350	72.5100	-1.508%	573,942	-19.004%
2025-08-26	71.9700	73.8550	71.8100	73.6200	+2.264%	721,921	-20.225%
2025-08-25	72.4000	73.4000	71.9500	71.9900	-0.772%	462,322	-18.419%
2025-08-22	69.8400	73.2500	69.8400	72.5500	+4.569%	829,003	-19.049%
2025-08-21	69.8400	70.6474	69.3500	69.3800	-1.337%	619,362	-15.350%
2025-08-20	70.9200	71.5100	69.0100	70.3200	-1.430%	778,841	-16.482%
2025-08-19	71.9800	72.3450	70.7400	71.3400	-0.391%	541,547	-17.676%
2025-08-18	72.0600	72.4799	71.2000	71.6200	-0.638%	415,883	-17.998%
2025-08-15	74.7000	74.7000	71.9400	72.0800	-3.053%	569,161	-18.521%
2025-08-14	74.1200	74.7100	73.7300	74.3500	-0.946%	693,234	-21.009%
2025-08-13	73.9400	75.1000	73.6000	75.0600	+1.984%	747,583	-21.756%
2025-08-12	71.8100	73.7700	71.5487	73.6000	+3.531%	918,147	-20.204%
2025-08-11	70.1300	71.5900	70.1300	71.0900	+1.528%	758,821	-17.386%
2025-08-08	70.0400	71.0400	69.6650	70.0200	+0.763%	402,267	-16.124%
2025-08-07	70.8900	70.9200	68.7800	69.4900	-0.856%	514,479	-15.484%
2025-08-06	70.5300	70.8200	70.0600	70.0900	-0.228%	462,323	-16.208%
2025-08-05	69.3800	70.4500	69.1600	70.2500	+1.254%	940,116	-16.399%
2025-08-04	68.5600	69.7000	68.2800	69.3800	+1.167%	581,363	-15.350%
2025-08-01	68.1700	68.8800	66.3600	68.5800	-2.224%	1,087,355	-14.363%
2025-07-31	70.3900	70.8700	69.5000	70.1400	-1.433%	722,741	-16.267%
2025-07-30	71.4100	72.6700	70.7811	71.1600	+0.084%	843,562	-17.468%
2025-07-29	71.5000	71.5000	70.4100	71.1000	-0.253%	679,912	-17.398%
2025-07-28	70.7400	71.4400	69.8800	71.2800	+1.250%	1,186,333	-17.607%
2025-07-25	73.5000	73.9900	70.1658	70.4000	-0.901%	1,564,464	-16.577%
2025-07-24	70.9900	71.7300	70.3600	71.0400	+0.085%	1,422,074	-17.328%
2025-07-23	70.9400	71.7000	70.5900	70.9800	+0.896%	1,011,683	-17.258%
2025-07-22	69.0600	70.7125	68.2800	70.3500	+2.238%	1,167,838	-16.517%
2025-07-21	70.6300	71.0250	68.7350	68.8100	-2.328%	936,431	-14.649%
2025-07-18	72.2700	72.3200	69.9000	70.4500	-1.921%	831,586	-16.636%
2025-07-17	70.5900	72.5000	70.3000	71.8300	+1.055%	899,350	-18.238%
2025-07-16	70.0500	71.2400	68.9500	71.0800	+2.229%	757,150	-17.375%
2025-07-15	70.8900	71.1200	69.5000	69.5300	-1.697%	876,591	-15.533%
2025-07-14	70.1600	70.9150	69.1450	70.7300	+1.814%	902,906	-16.966%
2025-07-11	69.9600	70.4950	68.9700	69.4700	-1.279%	715,183	-15.460%
2025-07-10	68.5100	71.0299	68.1050	70.3700	+3.106%	752,681	-16.541%
2025-07-09	66.7900	68.2700	66.4900	68.2500	+3.097%	760,175	-13.949%
2025-07-08	66.0700	66.6200	65.6300	66.2000	+0.945%	705,813	-11.284%
2025-07-07	65.6400	66.2900	64.7700	65.5800	-0.334%	739,304	-10.445%
2025-07-03	65.9500	66.1800	64.8900	65.8000	+0.473%	406,487	-10.745%
2025-07-02	64.0200	65.6500	64.0200	65.4900	+2.328%	669,866	-10.322%
2025-07-01	61.4500	64.4050	61.4500	64.0000	+2.696%	728,624	-8.234%
2025-06-30	63.5000	63.6500	62.1900	62.3200	-1.017%	728,138	-5.761%
2025-06-27	63.2200	63.9000	62.6800	62.9600	-0.048%	1,564,453	-6.719%
2025-06-26	61.7800	63.1600	61.7800	62.9900	+1.992%	776,996	-6.763%
2025-06-25	62.4700	62.6700	61.5500	61.7600	-0.707%	917,776	-4.906%
2025-06-24	60.5000	62.2800	60.3100	62.2000	+4.485%	1,107,070	-5.579%
2025-06-23	57.2800	59.5400	57.0400	59.5300	+5.232%	1,328,689	-1.344%
2025-06-20	56.9800	57.3100	56.3700	56.5700	+0.106%	2,143,494	+3.818%
2025-06-18	55.8700	57.2900	55.8700	56.5100	+0.785%	461,939	+3.929%
2025-06-17	55.8900	56.7100	55.8000	56.0700	-1.076%	653,252	+4.744%
2025-06-16	56.7700	57.4100	56.5150	56.6800	+1.232%	694,280	+3.617%
2025-06-13	57.5000	58.2425	55.7000	55.9900	-4.957%	1,050,800	+4.894%
2025-06-12	57.5000	58.9100	57.2586	58.9100	+1.569%	879,400	-0.306%
2025-06-11	58.0000	58.6188	57.7800	58.0000	+0.363%	1,025,322	+1.259%
2025-06-10	58.6000	58.8600	57.3800	57.7900	-1.163%	898,563	+1.627%
2025-06-09	58.6000	59.0099	57.5700	58.4700	-0.999%	827,135	+0.445%
2025-06-06	58.4100	59.1600	58.0218	59.0600	+3.054%	518,786	-0.559%
2025-06-05	56.9500	57.6599	56.6300	57.3100	+0.544%	501,125	+2.478%
2025-06-04	57.2600	57.6500	56.6000	57.0000	-0.731%	763,047	+3.035%
2025-06-03	56.7800	58.0200	56.4201	57.4200	+0.949%	682,415	+2.281%
2025-06-02	56.7300	57.0200	55.9200	56.8800	-0.403%	593,286	+3.252%
2025-05-30	57.6800	58.1600	56.9900	57.1100	-1.296%	969,130	+2.837%
2025-05-29	57.5400	57.9000	56.8200	57.8600	+1.296%	682,211	+1.504%
2025-05-28	58.0100	58.2950	57.0400	57.1200	-2.142%	781,270	+2.819%
2025-05-27	57.5000	58.4500	56.8150	58.3700	+3.218%	516,404	+0.617%
2025-05-23	54.8300	56.8100	54.8300	56.5500	-0.035%	949,917	+3.855%
2025-05-22	56.4600	57.0800	56.2600	56.5700	-0.352%	716,129	+3.818%
2025-05-21	59.1100	59.8500	56.6000	56.7700	-5.666%	912,972	+3.453%
2025-05-20	60.5100	60.9900	59.7700	60.1800	-1.150%	716,675	-2.409%
2025-05-19	59.8700	61.8050	59.8700	60.8800	-0.960%	815,680	-3.532%
2025-05-16	61.1600	62.1000	60.8700	61.4700	+0.655%	882,658	-4.457%
2025-05-15	60.9200	61.4450	60.3750	61.0700	+0.461%	738,115	-3.832%
2025-05-14	60.6900	61.6600	60.4201	60.7900	-0.572%	898,202	-3.389%
2025-05-13	61.1900	61.6100	60.7050	61.1400	+0.692%	1,002,612	-3.942%
2025-05-12	58.3500	61.4400	58.3500	60.7200	+10.480%	2,056,172	-3.277%
2025-05-09	55.3700	55.5900	54.6200	54.9600	-0.308%	853,234	+6.860%
2025-05-08	53.9400	55.5700	53.6600	55.1300	+4.117%	878,209	+6.530%
2025-05-07	52.9900	53.4450	52.5050	52.9500	+1.011%	644,581	+10.916%
2025-05-06	52.2900	53.0600	51.9800	52.4200	-1.927%	714,401	+12.037%
2025-05-05	53.4200	54.5600	53.4000	53.4500	-2.481%	817,008	+9.878%
2025-05-02	54.1600	55.5000	53.9650	54.8100	+2.621%	877,826	+7.152%
2025-05-01	53.9200	54.5300	53.0400	53.4100	-0.317%	891,880	+9.961%
2025-04-30	52.1200	53.6800	51.6400	53.5800	+0.506%	1,047,820	+9.612%
2025-04-29	52.5500	53.8400	51.7900	53.3100	+0.909%	1,223,422	+10.167%
2025-04-28	52.5400	53.5800	51.9500	52.8300	+0.571%	919,263	+11.168%
2025-04-25	52.3900	53.2400	51.9600	52.5300	-0.152%	1,040,882	+11.803%
2025-04-24	50.3700	53.1000	50.0000	52.6100	+0.882%	1,859,352	+11.633%
2025-04-23	53.3900	55.2276	51.9250	52.1500	+1.518%	2,261,068	+12.617%
2025-04-22	50.6700	51.9100	50.1682	51.3700	+3.485%	1,084,400	+14.327%
2025-04-21	51.1000	51.3800	48.9600	49.6400	-3.854%	967,182	+18.312%
2025-04-17	50.7300	52.2000	50.7300	51.6300	+1.694%	732,693	+13.752%
2025-04-16	51.5000	52.1400	50.2700	50.7700	-3.018%	766,704	+15.679%
2025-04-15	52.3500	53.3150	52.0000	52.3500	+0.441%	697,168	+12.187%
2025-04-14	51.9200	52.6000	50.9200	52.1200	+3.004%	1,271,554	+12.682%
2025-04-11	49.9000	53.2450	48.7300	50.6000	-0.354%	996,288	+16.067%
2025-04-10	52.8500	53.0900	49.8750	50.7800	-6.500%	1,177,620	+15.656%
2025-04-09	48.0700	55.2100	47.0000	54.3100	+11.154%	1,397,966	+8.138%
2025-04-08	52.1000	52.8100	47.8600	48.8600	-2.378%	1,685,711	+20.201%
2025-04-07	48.1900	52.8300	47.0900	50.0500	-1.009%	1,618,886	+17.343%

document.getElementById("QHdZZf").onerror = function(){this.style.display='none';}; .dark-mode .d0gGvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0gGvq{ color: #333333; background-color: white; border: 2px solid #333333; }MCMOELIS & COMPANYstock NYSE

MC
MOELIS & COMPANY
stock NYSE