Moelis & CompanyMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $71.39 | $72.42 | $70.96 | $71.65 | 920,786 |
| 1/30/2026 | $72.31 | $72.93 | $71.00 | $71.67 | 981,300 |
| 1/29/2026 | $73.38 | $73.92 | $71.07 | $71.73 | 1.11M |
| 1/28/2026 | $73.71 | $74.09 | $71.76 | $72.90 | 665,100 |
| 1/27/2026 | $74.05 | $74.18 | $72.11 | $73.39 | 539,521 |
| 1/26/2026 | $73.55 | $74.52 | $72.85 | $74.11 | 571,746 |
| 1/23/2026 | $75.73 | $76.15 | $72.79 | $73.64 | 563,300 |
| 1/22/2026 | $77.66 | $78.19 | $76.36 | $76.91 | 481,214 |
| 1/21/2026 | $75.72 | $78.18 | $75.07 | $76.71 | 833,600 |
| 1/20/2026 | $75.64 | $78.00 | $74.57 | $74.81 | 632,900 |
| 1/16/2026 | $77.78 | $78.22 | $77.10 | $77.52 | 955,068 |
| 1/15/2026 | $74.33 | $77.76 | $74.11 | $77.75 | 675,400 |
| 1/14/2026 | $73.35 | $74.10 | $71.53 | $73.68 | 695,707 |
| 1/13/2026 | $75.35 | $75.35 | $73.26 | $73.61 | 530,837 |
| 1/12/2026 | $73.86 | $75.15 | $73.44 | $75.02 | 733,880 |
| 1/9/2026 | $74.32 | $75.63 | $72.77 | $74.58 | 730,840 |
| 1/8/2026 | $74.15 | $75.00 | $73.09 | $74.31 | 1.06M |
| 1/7/2026 | $76.66 | $76.90 | $74.51 | $74.59 | 1.08M |
| 1/6/2026 | $74.63 | $76.87 | $74.05 | $76.59 | 775,512 |
| 1/5/2026 | $71.22 | $76.22 | $71.22 | $74.55 | 800,536 |
| 1/2/2026 | $69.00 | $71.30 | $68.57 | $71.22 | 840,500 |
| 12/31/2025 | $70.49 | $70.50 | $68.69 | $68.74 | 664,200 |
| 12/30/2025 | $71.37 | $71.52 | $70.18 | $70.46 | 500,000 |
| 12/29/2025 | $71.69 | $71.69 | $70.72 | $71.55 | 462,564 |
| 12/26/2025 | $71.26 | $71.78 | $70.90 | $71.58 | 459,922 |
| 12/24/2025 | $70.46 | $71.18 | $69.51 | $71.12 | 281,900 |
| 12/23/2025 | $71.10 | $71.58 | $70.29 | $70.39 | 700,016 |
| 12/22/2025 | $70.27 | $71.38 | $70.22 | $71.08 | 591,297 |
| 12/19/2025 | $69.89 | $70.74 | $69.65 | $70.03 | 1.05M |
| 12/18/2025 | $70.18 | $71.57 | $69.66 | $70.05 | 900,500 |
| 12/17/2025 | $69.46 | $70.85 | $69.14 | $69.38 | 992,953 |
| 12/16/2025 | $68.84 | $69.83 | $68.37 | $69.37 | 735,100 |
| 12/15/2025 | $70.55 | $70.83 | $69.34 | $69.41 | 986,823 |
| 12/12/2025 | $71.58 | $71.83 | $68.96 | $69.75 | 965,000 |
| 12/11/2025 | $70.86 | $72.26 | $70.44 | $70.98 | 965,800 |
| 12/10/2025 | $70.35 | $71.51 | $68.40 | $70.55 | 1.12M |
| 12/9/2025 | $67.57 | $71.22 | $67.57 | $69.59 | 787,000 |
| 12/8/2025 | $68.71 | $69.33 | $67.19 | $67.65 | 888,500 |
| 12/5/2025 | $66.47 | $69.46 | $66.47 | $68.68 | 1.13M |
| 12/4/2025 | $65.46 | $67.08 | $65.15 | $66.45 | 1.00M |
| 12/3/2025 | $63.94 | $66.52 | $63.47 | $65.24 | 1.06M |
| 12/2/2025 | $64.37 | $64.50 | $62.77 | $63.50 | 925,000 |
| 12/1/2025 | $63.33 | $64.50 | $62.93 | $63.83 | 660,600 |
| 11/28/2025 | $64.52 | $65.00 | $64.05 | $64.17 | 253,637 |
| 11/26/2025 | $64.02 | $65.16 | $64.02 | $64.25 | 780,400 |
| 11/25/2025 | $63.60 | $64.48 | $62.90 | $64.10 | 609,800 |
| 11/24/2025 | $62.75 | $63.41 | $62.12 | $62.55 | 874,329 |
| 11/21/2025 | $61.43 | $63.20 | $60.99 | $62.72 | 890,800 |
| 11/20/2025 | $62.23 | $63.38 | $60.43 | $60.83 | 928,970 |
| 11/19/2025 | $61.49 | $62.07 | $60.99 | $61.33 | 721,336 |
| 11/18/2025 | $59.83 | $61.64 | $59.77 | $60.98 | 699,000 |
| 11/17/2025 | $63.25 | $63.27 | $60.00 | $60.62 | 1.08M |
| 11/14/2025 | $62.33 | $63.72 | $61.36 | $63.35 | 717,902 |
| 11/13/2025 | $64.58 | $65.21 | $62.51 | $63.02 | 857,634 |
| 11/12/2025 | $64.44 | $65.96 | $64.44 | $65.26 | 785,900 |
| 11/11/2025 | $63.54 | $64.32 | $63.12 | $63.94 | 600,932 |
| 11/10/2025 | $63.85 | $64.70 | $62.79 | $63.39 | 750,600 |
| 11/7/2025 | $62.35 | $64.02 | $61.51 | $63.91 | 843,100 |
| 11/6/2025 | $63.44 | $63.99 | $62.27 | $62.93 | 613,703 |
| 11/5/2025 | $62.37 | $64.05 | $62.02 | $63.63 | 1.29M |