Moelis & Company Class A Common Stock (MC)
79.68
+2.07 (2.67%)
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 |
|---|---|---|---|---|---|---|
| 2/05/2025 | 78.34 | 80.08 | 78.32 | 79.68 | 1,307,110 | 79.68 |
| 2/04/2025 | 78.00 | 79.94 | 77.59 | 77.61 | 1,160,208 | 77.61 |
| 2/03/2025 | 75.00 | 77.65 | 74.63 | 77.58 | 566,959 | 77.58 |
| 1/31/2025 | 78.57 | 80.00 | 78.07 | 78.29 | 520,750 | 78.29 |
| 1/30/2025 | 78.40 | 78.86 | 77.34 | 77.77 | 333,467 | 77.77 |
| 1/29/2025 | 77.47 | 79.15 | 76.60 | 77.36 | 503,171 | 77.36 |
| 1/28/2025 | 75.95 | 78.06 | 75.95 | 77.74 | 335,869 | 77.74 |
| 1/27/2025 | 77.38 | 77.79 | 75.28 | 75.99 | 686,997 | 75.99 |
| 1/24/2025 | 77.21 | 78.17 | 76.85 | 78.04 | 481,943 | 78.04 |
| 1/23/2025 | 78.25 | 78.67 | 77.49 | 77.87 | 580,892 | 77.87 |
| 1/22/2025 | 79.29 | 79.53 | 78.38 | 78.49 | 833,600 | 78.49 |
| 1/21/2025 | 78.00 | 79.36 | 77.82 | 79.21 | 485,391 | 79.21 |
| 1/17/2025 | 77.41 | 77.65 | 76.66 | 77.34 | 523,424 | 77.34 |
| 1/16/2025 | 75.66 | 77.33 | 75.55 | 76.57 | 455,007 | 76.57 |
| 1/15/2025 | 76.01 | 76.30 | 74.32 | 75.28 | 586,420 | 75.28 |
| 1/14/2025 | 71.79 | 72.90 | 70.89 | 72.81 | 633,491 | 72.81 |
| 1/13/2025 | 70.39 | 71.07 | 69.70 | 70.72 | 871,363 | 70.72 |
| 1/10/2025 | 72.11 | 72.38 | 70.69 | 71.44 | 1,044,786 | 71.44 |
| 1/08/2025 | 74.14 | 76.67 | 73.82 | 74.73 | 1,533,526 | 74.73 |
| 1/07/2025 | 75.79 | 75.86 | 72.56 | 73.88 | 841,522 | 73.88 |
| 1/06/2025 | 75.39 | 76.24 | 74.70 | 75.46 | 550,019 | 75.46 |
| 1/03/2025 | 74.38 | 75.13 | 74.15 | 74.86 | 513,739 | 74.86 |
| 1/02/2025 | 74.18 | 75.38 | 73.59 | 74.20 | 1,123,566 | 74.20 |
| 12/31/2024 | 74.17 | 0.00 | 74.17 | 73.88 | 0 | 73.88 |
| 12/30/2024 | 73.59 | 74.50 | 72.65 | 74.17 | 406,499 | 74.17 |
| 12/27/2024 | 74.52 | 75.30 | 73.28 | 74.46 | 284,309 | 74.46 |
| 12/26/2024 | 74.40 | 75.77 | 74.18 | 75.41 | 311,568 | 75.41 |
| 12/24/2024 | 74.28 | 75.01 | 73.89 | 74.84 | 168,654 | 74.84 |
| 12/23/2024 | 73.47 | 74.33 | 73.17 | 74.28 | 407,579 | 74.28 |
| 12/20/2024 | 70.66 | 74.09 | 70.66 | 73.81 | 1,260,007 | 73.81 |
| 12/19/2024 | 72.08 | 73.57 | 71.24 | 71.71 | 341,037 | 71.71 |
| 12/18/2024 | 74.79 | 76.78 | 70.44 | 70.99 | 928,814 | 70.99 |
| 12/17/2024 | 75.04 | 75.49 | 73.42 | 74.40 | 665,155 | 74.40 |
| 12/16/2024 | 74.05 | 76.31 | 73.58 | 75.99 | 525,259 | 75.99 |
| 12/13/2024 | 75.10 | 75.65 | 73.42 | 73.93 | 346,191 | 73.93 |
| 12/12/2024 | 74.13 | 75.69 | 73.92 | 75.10 | 479,815 | 75.10 |
| 12/11/2024 | 74.23 | 74.94 | 73.88 | 74.29 | 656,228 | 74.29 |
| 12/10/2024 | 75.45 | 75.53 | 73.43 | 73.63 | 1,011,724 | 73.63 |
| 12/09/2024 | 77.16 | 78.15 | 75.08 | 75.60 | 798,083 | 75.60 |
| 12/06/2024 | 76.47 | 76.47 | 74.97 | 75.69 | 361,197 | 75.69 |
| 12/05/2024 | 75.62 | 76.36 | 75.16 | 75.25 | 422,777 | 75.25 |
| 12/04/2024 | 75.82 | 76.67 | 75.30 | 75.94 | 567,338 | 75.94 |
| 12/03/2024 | 76.37 | 76.89 | 75.25 | 75.46 | 453,060 | 75.46 |
| 12/02/2024 | 77.66 | 77.74 | 75.77 | 75.81 | 438,387 | 75.81 |
| 11/29/2024 | 76.63 | 77.29 | 75.68 | 76.98 | 326,264 | 76.98 |
| 11/27/2024 | 77.19 | 78.01 | 75.64 | 75.85 | 456,269 | 75.85 |
| 11/26/2024 | 76.56 | 77.28 | 75.80 | 76.90 | 343,396 | 76.90 |
| 11/25/2024 | 75.95 | 78.27 | 75.95 | 77.58 | 718,702 | 77.58 |
| 11/22/2024 | 75.07 | 75.81 | 74.42 | 75.05 | 493,673 | 75.05 |
| 11/21/2024 | 74.02 | 75.44 | 73.27 | 74.64 | 521,542 | 74.64 |
| 11/20/2024 | 73.94 | 73.94 | 72.65 | 73.38 | 326,400 | 73.38 |
| 11/19/2024 | 72.70 | 74.49 | 72.60 | 73.93 | 457,931 | 73.93 |
| 11/18/2024 | 75.38 | 75.38 | 73.52 | 73.65 | 449,444 | 73.65 |
| 11/15/2024 | 76.71 | 76.71 | 74.66 | 74.69 | 664,339 | 74.69 |
| 11/14/2024 | 75.87 | 76.70 | 75.08 | 76.33 | 714,122 | 76.33 |
| 11/13/2024 | 77.56 | 77.77 | 75.08 | 75.36 | 833,887 | 75.36 |
| 11/12/2024 | 77.68 | 78.52 | 76.43 | 76.93 | 780,008 | 76.93 |
| 11/11/2024 | 78.63 | 79.49 | 77.37 | 78.00 | 909,032 | 78.00 |
| 11/08/2024 | 78.04 | 78.32 | 76.58 | 77.01 | 645,067 | 77.01 |
| 11/07/2024 | 80.35 | 81.60 | 76.50 | 77.27 | 1,746,753 | 77.27 |
| 11/06/2024 | 75.44 | 80.61 | 74.68 | 80.49 | 2,133,149 | 80.49 |