Moelis (MC) Price: 54.27

Moelis & Co. (MC)

54.27 -2.12 (-3.76%) USD | NYSE | Oct 14, 16:00

54.26 -0.01 (-0.02%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 14, 2026	55.22	56.22	53.35	54.27	1.019M
Oct 13, 2026	58.28	58.28	56.11	56.39	1.459M
Oct 12, 2026	57.11	57.88	56.09	57.59	936847.0
Oct 09, 2026	56.37	57.45	55.84	57.08	890424.0
Oct 08, 2026	55.70	56.53	54.59	56.27	1.141M
Oct 07, 2026	56.06	56.25	54.10	56.15	1.444M
Oct 06, 2026	56.06	56.55	55.40	56.05	1.176M
Oct 05, 2026	56.19	56.83	55.13	56.05	932436.0
Oct 02, 2026	57.35	58.14	56.09	56.32	1.032M
Oct 01, 2026	56.50	57.51	55.42	56.95	1.330M
Sep 30, 2026	58.21	58.90	57.27	57.52	721559.0
Sep 29, 2026	58.38	58.59	57.04	58.00	1.035M
Sep 28, 2026	58.31	58.65	56.68	58.10	729287.0
Sep 25, 2026	57.82	58.94	57.78	58.74	520096.0
Sep 24, 2026	57.80	58.80	56.43	57.62	657339.0
Sep 23, 2026	58.00	59.27	57.73	58.18	559783.0
Sep 22, 2026	61.10	61.10	58.25	58.88	1.088M
Sep 21, 2026	60.74	60.98	59.11	60.56	677345.0
Sep 18, 2026	59.82	59.82	58.22	59.73	1.809M
Sep 17, 2026	60.37	60.37	59.10	59.53	763184.0
Sep 16, 2026	60.90	61.30	57.70	58.99	928624.0
Sep 15, 2026	62.07	62.20	60.46	60.93	879992.0
Sep 14, 2026	63.31	64.24	62.10	62.71	588165.0
Sep 11, 2026	65.38	65.59	63.50	64.03	1.134M
Sep 10, 2026	64.94	66.00	64.16	64.25	1.336M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks