Moelis & Company Class A Common Stock (MC)

Historical Prices For Moelis & Company Class A Common Stock (MC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	68.82	69.34	68.00	68.98	701,282	68.98
10/22/2025	69.15	69.33	67.66	68.66	1,081,379	68.66
10/21/2025	68.65	69.48	68.09	69.02	719,504	69.02
10/20/2025	68.41	69.49	68.27	68.65	452,261	68.65
10/17/2025	67.34	67.89	65.97	67.70	584,159	67.70
10/16/2025	68.31	68.57	66.54	67.11	601,485	67.11
10/15/2025	68.85	69.15	67.86	68.58	770,541	68.58
10/14/2025	64.96	67.91	64.80	67.69	709,266	67.69
10/13/2025	64.08	66.05	63.89	65.77	893,113	65.77
10/10/2025	66.11	66.55	62.88	63.09	567,461	63.09
10/09/2025	66.53	66.95	65.37	65.68	805,246	65.68
10/08/2025	66.80	67.26	65.59	65.71	608,752	65.71
10/07/2025	67.52	68.15	66.57	66.80	597,085	66.80
10/06/2025	68.81	68.92	66.92	67.54	713,157	67.54
10/03/2025	69.50	70.08	67.81	68.27	696,360	68.27
10/02/2025	68.68	69.25	67.46	68.83	722,092	68.83
10/01/2025	70.52	71.60	68.61	68.70	865,455	68.70
9/30/2025	72.25	73.03	70.11	71.32	677,312	71.32
9/29/2025	73.24	73.70	71.91	72.26	672,075	72.26
9/26/2025	71.99	72.98	71.38	72.40	674,796	72.40
9/25/2025	72.11	72.43	71.46	71.76	813,508	71.76
9/24/2025	75.16	75.91	72.61	72.74	545,684	72.74
9/23/2025	75.44	77.59	74.94	75.14	584,530	75.14
9/22/2025	76.91	76.91	74.60	75.81	731,344	75.81
9/19/2025	78.05	78.05	76.31	77.18	1,721,182	77.18
9/18/2025	76.19	77.90	75.57	77.75	584,355	77.75
9/17/2025	74.43	77.59	74.38	75.43	722,245	75.43
9/16/2025	74.53	74.78	73.54	74.23	626,897	74.23
9/15/2025	75.05	76.34	74.16	74.48	507,858	74.48
9/12/2025	75.34	75.77	74.19	74.69	421,825	74.69
9/11/2025	73.38	75.89	73.38	75.65	465,934	75.65
9/10/2025	71.88	73.38	71.88	73.29	412,354	73.29
9/09/2025	72.16	72.82	71.94	72.19	405,160	72.19
9/08/2025	71.68	72.56	70.51	72.42	547,513	72.42
9/05/2025	72.33	72.63	70.10	70.68	533,271	70.68
9/04/2025	70.83	72.00	70.32	71.73	511,690	71.73
9/03/2025	70.82	71.33	68.93	70.27	654,237	70.27
9/02/2025	70.74	71.27	69.97	71.21	427,289	71.21
8/29/2025	72.85	72.97	71.47	72.11	612,501	72.11
8/28/2025	73.03	73.28	72.31	72.94	430,604	72.94
8/27/2025	73.09	73.78	72.33	72.51	573,942	72.51
8/26/2025	71.97	73.86	71.81	73.62	721,922	73.62
8/25/2025	72.40	73.40	71.95	71.99	462,322	71.99
8/22/2025	69.84	73.25	69.84	72.55	829,003	72.55
8/21/2025	69.84	70.65	69.35	69.38	619,362	69.38
8/20/2025	70.92	71.51	69.01	70.32	778,841	70.32
8/19/2025	71.98	72.34	70.74	71.34	541,547	71.34
8/18/2025	72.06	72.48	71.20	71.62	415,883	71.62
8/15/2025	74.70	74.70	71.94	72.08	569,161	72.08
8/14/2025	74.12	74.71	73.73	74.35	693,234	74.35
8/13/2025	73.94	75.10	73.60	75.06	747,580	75.06
8/12/2025	71.81	73.77	71.55	73.60	918,147	73.60
8/11/2025	70.13	71.59	70.13	71.09	758,821	71.09
8/08/2025	70.04	71.04	69.67	70.02	402,267	70.02
8/07/2025	70.89	70.92	68.78	69.49	514,479	69.49
8/06/2025	70.53	70.82	70.06	70.09	462,323	70.09
8/05/2025	69.38	70.45	69.16	70.25	940,116	70.25
8/04/2025	68.56	69.70	68.28	69.38	581,363	69.38
8/01/2025	68.17	68.88	66.36	68.58	1,087,355	67.93
7/31/2025	70.39	70.87	69.50	70.14	722,741	69.48
7/30/2025	71.41	72.67	70.78	71.16	843,562	70.49
7/29/2025	71.50	71.50	70.41	71.10	679,912	70.43
7/28/2025	70.74	71.44	69.88	71.28	1,186,283	70.60
7/25/2025	73.50	73.99	70.17	70.40	1,564,464	69.73
7/24/2025	70.99	71.73	70.36	71.04	1,422,073	70.37