Moelis & Company Class A Common Stock (MC)
70.64
0.00 (0.00%)
Moelis & Company is a global investment bank that offers advisory services for mergers and acquisitions, financial restructuring, and capital markets transactions
The firm focuses on providing strategic advice to a diverse range of clients, including corporations, financial sponsors, and governments. With a commitment to delivering tailored solutions, Moelis emphasizes a collaborative approach and deep industry expertise, helping clients navigate complex financial situations and achieve their business objectives. Their independent advisory model ensures a conflict-free environment, thereby fostering trust and long-term relationships with clients across various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 69.65 | 70.69 | 69.19 | 70.64 | 562,834 | 70.64 |
| 2/27/2025 | 69.83 | 71.26 | 69.52 | 69.56 | 794,636 | 69.56 |
| 2/26/2025 | 69.04 | 71.46 | 68.99 | 70.59 | 1,192,852 | 70.59 |
| 2/25/2025 | 70.80 | 70.80 | 67.75 | 69.04 | 1,397,751 | 69.04 |
| 2/24/2025 | 71.13 | 71.78 | 69.69 | 70.41 | 821,343 | 70.41 |
| 2/21/2025 | 73.56 | 73.73 | 69.21 | 71.27 | 1,220,224 | 71.27 |
| 2/20/2025 | 77.54 | 77.85 | 73.31 | 73.56 | 593,618 | 73.56 |
| 2/19/2025 | 76.48 | 78.57 | 76.08 | 77.75 | 672,995 | 77.75 |
| 2/18/2025 | 75.83 | 77.38 | 75.25 | 77.34 | 540,040 | 77.34 |
| 2/14/2025 | 76.26 | 77.17 | 75.77 | 75.95 | 490,208 | 75.30 |
| 2/13/2025 | 76.69 | 76.94 | 74.90 | 75.76 | 784,381 | 75.11 |
| 2/12/2025 | 76.22 | 77.14 | 74.81 | 76.02 | 794,832 | 75.37 |
| 2/11/2025 | 77.98 | 78.41 | 76.92 | 77.57 | 836,487 | 76.91 |
| 2/10/2025 | 78.94 | 79.44 | 77.22 | 78.51 | 1,427,859 | 77.84 |
| 2/07/2025 | 81.34 | 81.38 | 78.29 | 78.80 | 1,058,433 | 78.13 |
| 2/06/2025 | 81.54 | 82.89 | 76.80 | 81.20 | 1,525,641 | 80.51 |
| 2/05/2025 | 78.34 | 80.08 | 78.32 | 79.68 | 1,307,110 | 79.00 |
| 2/04/2025 | 78.00 | 79.94 | 77.59 | 77.61 | 1,160,208 | 76.95 |
| 2/03/2025 | 75.00 | 77.65 | 74.63 | 77.58 | 566,959 | 76.92 |
| 1/31/2025 | 78.57 | 80.00 | 78.07 | 78.29 | 520,750 | 77.62 |
| 1/30/2025 | 78.40 | 78.86 | 77.34 | 77.77 | 333,467 | 77.10 |
| 1/29/2025 | 77.47 | 79.15 | 76.60 | 77.36 | 503,171 | 76.70 |
| 1/28/2025 | 75.95 | 78.06 | 75.95 | 77.74 | 335,869 | 77.07 |
| 1/27/2025 | 77.38 | 77.79 | 75.28 | 75.99 | 686,997 | 75.34 |
| 1/24/2025 | 77.21 | 78.17 | 76.85 | 78.04 | 481,943 | 77.37 |
| 1/23/2025 | 78.25 | 78.67 | 77.49 | 77.87 | 580,892 | 77.20 |
| 1/22/2025 | 79.29 | 79.53 | 78.38 | 78.49 | 833,600 | 77.82 |
| 1/21/2025 | 78.00 | 79.36 | 77.82 | 79.21 | 485,391 | 78.53 |
| 1/17/2025 | 77.41 | 77.65 | 76.66 | 77.34 | 523,424 | 76.68 |
| 1/16/2025 | 75.66 | 77.33 | 75.55 | 76.57 | 455,007 | 75.91 |
| 1/15/2025 | 76.01 | 76.30 | 74.32 | 75.28 | 586,420 | 74.64 |
| 1/14/2025 | 71.79 | 72.90 | 70.89 | 72.81 | 633,491 | 72.19 |
| 1/13/2025 | 70.39 | 71.07 | 69.70 | 70.72 | 871,363 | 70.11 |
| 1/10/2025 | 72.11 | 72.38 | 70.69 | 71.44 | 1,044,786 | 70.83 |
| 1/08/2025 | 74.14 | 76.67 | 73.82 | 74.73 | 1,533,526 | 74.09 |
| 1/07/2025 | 75.79 | 75.86 | 72.56 | 73.88 | 841,522 | 73.25 |
| 1/06/2025 | 75.39 | 76.24 | 74.70 | 75.46 | 550,019 | 74.81 |
| 1/03/2025 | 74.38 | 75.13 | 74.15 | 74.86 | 513,739 | 74.22 |
| 1/02/2025 | 74.18 | 75.38 | 73.59 | 74.20 | 1,123,566 | 73.56 |
| 12/31/2024 | 74.17 | 0.00 | 74.17 | 73.88 | 0 | 73.25 |
| 12/30/2024 | 73.59 | 74.50 | 72.65 | 74.17 | 406,499 | 73.54 |
| 12/27/2024 | 74.52 | 75.30 | 73.28 | 74.46 | 284,309 | 73.82 |
| 12/26/2024 | 74.40 | 75.77 | 74.18 | 75.41 | 311,568 | 74.76 |
| 12/24/2024 | 74.28 | 75.01 | 73.89 | 74.84 | 168,654 | 74.20 |
| 12/23/2024 | 73.47 | 74.33 | 73.17 | 74.28 | 407,579 | 73.64 |
| 12/20/2024 | 70.66 | 74.09 | 70.66 | 73.81 | 1,260,007 | 73.18 |
| 12/19/2024 | 72.08 | 73.57 | 71.24 | 71.71 | 341,037 | 71.10 |
| 12/18/2024 | 74.79 | 76.78 | 70.44 | 70.99 | 928,814 | 70.38 |
| 12/17/2024 | 75.04 | 75.49 | 73.42 | 74.40 | 665,155 | 73.76 |
| 12/16/2024 | 74.05 | 76.31 | 73.58 | 75.99 | 525,259 | 75.34 |
| 12/13/2024 | 75.10 | 75.65 | 73.42 | 73.93 | 346,191 | 73.30 |
| 12/12/2024 | 74.13 | 75.69 | 73.92 | 75.10 | 479,815 | 74.46 |
| 12/11/2024 | 74.23 | 74.94 | 73.88 | 74.29 | 656,228 | 73.65 |
| 12/10/2024 | 75.45 | 75.53 | 73.43 | 73.63 | 1,011,724 | 73.00 |
| 12/09/2024 | 77.16 | 78.15 | 75.08 | 75.60 | 798,083 | 74.95 |
| 12/06/2024 | 76.47 | 76.47 | 74.97 | 75.69 | 361,197 | 75.04 |
| 12/05/2024 | 75.62 | 76.36 | 75.16 | 75.25 | 422,777 | 74.61 |
| 12/04/2024 | 75.82 | 76.67 | 75.30 | 75.94 | 567,338 | 75.29 |
| 12/03/2024 | 76.37 | 76.89 | 75.25 | 75.46 | 453,060 | 74.81 |