MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MC — MOELIS & COMPANY
NYSEMOELIS & COMPANY
$56.05
+0.00(+0.00%)
- O
- 56.06
- H
- 56.55
- L
- 55.40
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$56.05
Period Return+6.54%
Period High$78.22
Period Low$50.00
Avg Daily Volume931.8K
Total Trading Days365
MC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $56.06 | $56.55 | $55.40 | $56.05 | +$0.00 | +0.00% | 1,170,714 | $56.01 | $55.40 $56.55 |
| Oct 5, 2026 | $56.19 | $56.83 | $55.13 | $56.05 | $-0.27 | -0.48% | 932,436 | $56.13 | $55.13 $56.83 |
| Oct 2, 2026 | $57.35 | $58.14 | $56.09 | $56.32 | $-0.63 | -1.11% | 1,031,720 | $56.58 | $56.09 $58.14 |
| Oct 1, 2026 | $56.50 | $57.51 | $55.42 | $56.95 | $-0.57 | -0.99% | 1,330,398 | $56.86 | $55.42 $57.51 |
| Sep 30, 2026 | $58.21 | $58.91 | $57.27 | $57.52 | $-0.48 | -0.83% | 721,559 | $57.73 | $57.27 $58.91 |
| Sep 29, 2026 | $58.38 | $58.59 | $57.04 | $58.00 | $-0.10 | -0.17% | 1,034,904 | $58.02 | $57.04 $58.59 |
| Sep 28, 2026 | $58.31 | $58.65 | $56.69 | $58.10 | $-0.64 | -1.09% | 729,287 | $57.93 | $56.69 $58.65 |
| Sep 25, 2026 | $57.82 | $58.94 | $57.79 | $58.74 | +$1.12 | +1.94% | 520,097 | $58.62 | $57.79 $58.94 |
| Sep 24, 2026 | $57.80 | $58.80 | $56.43 | $57.62 | $-0.56 | -0.96% | 657,340 | $57.26 | $56.43 $58.80 |
| Sep 23, 2026 | $58.00 | $59.27 | $57.73 | $58.18 | $-0.70 | -1.19% | 559,783 | $58.46 | $57.73 $59.27 |
| Sep 22, 2026 | $61.10 | $61.10 | $58.25 | $58.88 | $-1.68 | -2.77% | 1,088,081 | $59.28 | $58.25 $61.10 |
| Sep 21, 2026 | $60.74 | $60.99 | $59.11 | $60.56 | +$0.83 | +1.39% | 677,345 | $60.47 | $59.11 $60.99 |
| Sep 18, 2026 | $59.82 | $59.82 | $58.22 | $59.73 | +$0.20 | +0.34% | 1,809,435 | $59.54 | $58.22 $59.82 |
| Sep 17, 2026 | $60.37 | $60.37 | $59.10 | $59.53 | +$0.54 | +0.92% | 763,184 | $59.65 | $59.10 $60.37 |
| Sep 16, 2026 | $60.90 | $61.30 | $57.70 | $58.99 | $-1.94 | -3.18% | 928,624 | $59.54 | $57.70 $61.30 |
| Sep 15, 2026 | $62.07 | $62.20 | $60.46 | $60.93 | $-1.78 | -2.84% | 879,988 | $61.00 | $60.46 $62.20 |
| Sep 14, 2026 | $63.31 | $64.24 | $62.10 | $62.71 | $-1.32 | -2.06% | 587,474 | $62.84 | $62.10 $64.24 |
| Sep 11, 2026 | $65.38 | $65.59 | $63.50 | $64.03 | $-0.22 | -0.34% | 1,134,287 | $64.17 | $63.50 $65.59 |
| Sep 10, 2026 | $64.94 | $66.01 | $64.17 | $64.25 | $-1.14 | -1.74% | 1,336,115 | $64.86 | $64.17 $66.01 |
| Sep 9, 2026 | $69.35 | $69.35 | $65.33 | $65.39 | $-3.38 | -4.91% | 1,199,333 | $66.34 | $65.33 $69.35 |
| Sep 8, 2026 | $68.55 | $69.95 | $67.97 | $68.77 | $-0.25 | -0.36% | 489,742 | $68.98 | $67.97 $69.95 |
| Sep 4, 2026 | $68.70 | $69.27 | $67.82 | $69.02 | $-0.12 | -0.17% | 398,434 | $68.89 | $67.82 $69.27 |
| Sep 3, 2026 | $67.32 | $70.20 | $67.32 | $69.14 | +$1.62 | +2.40% | 462,958 | $68.92 | $67.32 $70.20 |
| Sep 2, 2026 | $66.67 | $68.95 | $66.61 | $67.52 | +$0.76 | +1.14% | 586,236 | $67.70 | $66.61 $68.95 |
| Sep 1, 2026 | $68.15 | $69.46 | $65.62 | $66.76 | $-1.31 | -1.92% | 738,539 | $67.50 | $65.62 $69.46 |
| Aug 31, 2026 | $67.78 | $68.26 | $67.34 | $68.07 | $-0.33 | -0.48% | 465,838 | $67.95 | $67.34 $68.26 |
| Aug 28, 2026 | $68.67 | $69.40 | $68.16 | $68.40 | $-0.23 | -0.34% | 475,929 | $68.54 | $68.16 $69.40 |
| Aug 27, 2026 | $68.14 | $69.13 | $67.02 | $68.63 | +$1.42 | +2.11% | 760,310 | $68.19 | $67.02 $69.13 |
| Aug 26, 2026 | $67.91 | $68.30 | $66.67 | $67.21 | $-0.80 | -1.18% | 586,693 | $67.60 | $66.67 $68.30 |
| Aug 25, 2026 | $69.41 | $69.41 | $66.56 | $68.01 | $-0.49 | -0.72% | 882,693 | $67.67 | $66.56 $69.41 |