Moelis & Company Class A Common Stock (MC)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	63.33	64.50	62.93	63.83	660,590	63.83
11/28/2025	64.52	65.00	64.05	64.17	253,637	64.17
11/26/2025	64.02	65.16	64.02	64.25	780,394	64.25
11/25/2025	63.60	64.48	62.90	64.10	609,755	64.10
11/24/2025	62.75	63.41	62.12	62.55	870,710	62.55
11/21/2025	61.43	63.20	60.99	62.72	890,781	62.72
11/20/2025	62.23	63.38	60.43	60.83	928,946	60.83
11/19/2025	61.49	62.07	60.99	61.33	721,272	61.33
11/18/2025	59.83	61.64	59.77	60.98	698,994	60.98
11/17/2025	63.25	63.27	60.00	60.62	1,075,741	60.62
11/14/2025	62.33	63.72	61.36	63.35	717,902	63.35
11/13/2025	64.58	65.21	62.51	63.02	857,614	63.02
11/12/2025	64.44	65.96	64.44	65.26	785,858	65.26
11/11/2025	63.54	64.32	63.12	63.94	600,932	63.94
11/10/2025	63.85	64.70	62.79	63.39	750,579	63.39
11/07/2025	62.35	64.02	61.51	63.91	843,095	63.26
11/06/2025	63.44	63.99	62.27	62.93	613,703	62.29
11/05/2025	62.37	64.05	62.02	63.63	1,290,354	62.98
11/04/2025	62.88	63.70	62.00	62.14	1,150,768	61.51
11/03/2025	63.46	64.06	62.02	63.40	1,395,057	62.76
10/31/2025	64.07	65.13	62.88	63.33	1,413,256	62.69
10/30/2025	64.85	65.83	61.44	64.27	1,856,726	63.62
10/29/2025	70.20	71.09	66.14	66.84	1,808,212	66.16
10/28/2025	72.12	72.79	71.30	71.33	771,535	70.60
10/27/2025	71.90	73.06	71.69	72.09	748,808	71.36
10/24/2025	69.75	71.36	69.60	70.92	705,674	70.20
10/23/2025	68.82	69.34	68.00	68.98	701,282	68.28
10/22/2025	69.15	69.33	67.66	68.66	1,081,379	67.96
10/21/2025	68.65	69.48	68.09	69.02	719,504	68.32
10/20/2025	68.41	69.49	68.27	68.65	452,261	67.95
10/17/2025	67.34	67.89	65.97	67.70	584,159	67.01
10/16/2025	68.31	68.57	66.54	67.11	601,485	66.43
10/15/2025	68.85	69.15	67.86	68.58	770,541	67.88
10/14/2025	64.96	67.91	64.80	67.69	709,266	67.00
10/13/2025	64.08	66.05	63.89	65.77	893,113	65.10
10/10/2025	66.11	66.55	62.88	63.09	567,461	62.45
10/09/2025	66.53	66.95	65.37	65.68	805,246	65.01
10/08/2025	66.80	67.26	65.59	65.71	608,752	65.04
10/07/2025	67.52	68.15	66.57	66.80	597,085	66.12
10/06/2025	68.81	68.92	66.92	67.54	713,157	66.85
10/03/2025	69.50	70.08	67.81	68.27	696,360	67.58
10/02/2025	68.68	69.25	67.46	68.83	722,092	68.13
10/01/2025	70.52	71.60	68.61	68.70	865,455	68.00
9/30/2025	72.25	73.03	70.11	71.32	677,312	70.59
9/29/2025	73.24	73.70	71.91	72.26	672,075	71.53
9/26/2025	71.99	72.98	71.38	72.40	674,796	71.66
9/25/2025	72.11	72.43	71.46	71.76	813,508	71.03
9/24/2025	75.16	75.91	72.61	72.74	545,684	72.00
9/23/2025	75.44	77.59	74.94	75.14	584,530	74.38
9/22/2025	76.91	76.91	74.60	75.81	731,344	75.04
9/19/2025	78.05	78.05	76.31	77.18	1,721,182	76.39
9/18/2025	76.19	77.90	75.57	77.75	584,355	76.96
9/17/2025	74.43	77.59	74.38	75.43	722,245	74.66
9/16/2025	74.53	74.78	73.54	74.23	626,897	73.47
9/15/2025	75.05	76.34	74.16	74.48	507,858	73.72
9/12/2025	75.34	75.77	74.19	74.69	421,825	73.93
9/11/2025	73.38	75.89	73.38	75.65	465,934	74.88
9/10/2025	71.88	73.38	71.88	73.29	412,354	72.54
9/09/2025	72.16	72.82	71.94	72.19	405,160	71.46
9/08/2025	71.68	72.56	70.51	72.42	547,513	71.68
9/05/2025	72.33	72.63	70.10	70.68	533,271	69.96
9/04/2025	70.83	72.00	70.32	71.73	511,690	71.00
9/03/2025	70.82	71.33	68.93	70.27	654,237	69.56
9/02/2025	70.74	71.27	69.97	71.21	427,289	70.49