Moelis & Company Class A Common Stock (MC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	70.94	71.70	70.59	70.98	1,011,683	70.31
7/22/2025	69.06	70.71	68.28	70.35	1,167,838	69.68
7/21/2025	70.63	71.03	68.73	68.81	936,431	68.16
7/18/2025	72.27	72.32	69.90	70.45	831,586	69.78
7/17/2025	70.59	72.50	70.30	71.83	899,350	71.15
7/16/2025	70.05	71.24	68.95	71.08	757,150	70.41
7/15/2025	70.89	71.12	69.50	69.53	876,588	68.87
7/14/2025	70.16	70.92	69.14	70.73	902,906	70.06
7/11/2025	69.96	70.50	68.97	69.47	715,183	68.81
7/10/2025	68.51	71.03	68.11	70.37	752,681	69.70
7/09/2025	66.79	68.27	66.49	68.25	760,075	67.60
7/08/2025	66.07	66.62	65.63	66.20	705,713	65.57
7/07/2025	65.64	66.29	64.77	65.58	739,304	64.96
7/03/2025	65.95	66.18	64.89	65.80	406,487	65.18
7/02/2025	64.02	65.65	64.02	65.49	669,866	64.87
7/01/2025	61.45	64.41	61.45	64.00	728,624	63.39
6/30/2025	63.50	63.65	62.19	62.32	728,138	61.73
6/27/2025	63.22	63.90	62.68	62.96	1,564,453	62.36
6/26/2025	61.78	63.16	61.78	62.99	776,996	62.39
6/25/2025	62.47	62.67	61.55	61.76	917,776	61.17
6/24/2025	60.50	62.28	60.31	62.20	1,107,070	61.61
6/23/2025	57.28	59.54	57.04	59.53	1,328,185	58.97
6/20/2025	56.98	57.31	56.37	56.57	2,143,494	56.03
6/18/2025	55.87	57.29	55.87	56.51	461,939	55.97
6/17/2025	55.89	56.71	55.80	56.07	653,252	55.54
6/16/2025	56.77	57.41	56.52	56.68	694,280	56.14
6/13/2025	57.50	58.24	55.70	55.99	1,050,800	55.46
6/12/2025	57.50	58.91	57.26	58.91	879,400	58.35
6/11/2025	58.00	58.62	57.78	58.00	1,025,292	57.45
6/10/2025	58.60	58.86	57.38	57.79	898,563	57.24
6/09/2025	58.60	59.01	57.57	58.47	827,135	57.92
6/06/2025	58.41	59.16	58.02	59.06	518,786	58.50
6/05/2025	56.95	57.66	56.63	57.31	501,125	56.77
6/04/2025	57.26	57.65	56.60	57.00	763,047	56.46
6/03/2025	56.78	58.02	56.42	57.42	682,415	56.88