Moelis (17M) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 52.50 | 56.00 | 52.50 | 56.00 | 56.00 | +3.70% | 0 | NaN |
| Nov 03, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -2.70% | 0 | NaN |
| Nov 02, 2026 | 52.50 | 55.50 | 52.50 | 55.50 | 55.50 | +5.71% | 0 | NaN |
| Oct 30, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -2.78% | 0 | NaN |
| Oct 29, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | +3.85% | 0 | NaN |
| Oct 28, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | +4.00% | 0 | NaN |
| Oct 27, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | +1.21% | 0 | NaN |
| Oct 26, 2026 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | +1.23% | 0 | NaN |
| Oct 23, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | +1.24% | 0 | NaN |
| Oct 22, 2026 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | +1.26% | 0 | NaN |
| Oct 21, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -2.46% | 0 | NaN |
| Oct 20, 2026 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | +2.09% | 0 | NaN |
| Oct 19, 2026 | 49.20 | 49.20 | 47.80 | 47.80 | 47.80 | -2.45% | 0 | NaN |
| Oct 16, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | +0.41% | 0 | NaN |
| Oct 15, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | +0.00% | 0 | NaN |
| Oct 14, 2026 | 50.50 | 50.50 | 48.80 | 48.80 | 48.80 | -4.31% | 0 | NaN |
| Oct 13, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | +0.00% | 0 | NaN |
| Oct 12, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | +0.00% | 0 | NaN |
| Oct 09, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | +3.24% | 0 | NaN |
| Oct 08, 2026 | 49.60 | 50.00 | 49.40 | 49.40 | 49.40 | +0.41% | 0 | NaN |
| Oct 07, 2026 | 49.60 | 51.00 | 49.20 | 49.20 | 49.20 | -2.57% | 0 | NaN |
| Oct 06, 2026 | 50.00 | 50.50 | 49.80 | 50.50 | 50.50 | +1.00% | 0 | NaN |
| Oct 05, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 0 | NaN |
| Oct 02, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | +1.00% | 0 | NaN |
| Oct 01, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 0 | NaN |
| Sep 30, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | +0.00% | 0 | NaN |
| Sep 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | +0.00% | 0 | NaN |
| Sep 28, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 0 | NaN |
| Sep 25, 2026 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | +3.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.00 | 52.50 | 50.00 | 50.00 | 50.00 | -2.91% | 0 | 0.00 |
| Sep 23, 2026 | 52.00 | 52.50 | 51.50 | 51.50 | 51.50 | +0.98% | 0 | 0.00 |
| Sep 22, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 0 | 0.00 |
| Sep 21, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | +3.92% | 0 | 0.00 |
| Sep 18, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 0 | 0.00 |
| Sep 17, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | 0 | 0.00 |
| Sep 16, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 0 | 0.00 |
| Sep 15, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -2.75% | 0 | 0.00 |
| Sep 14, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -1.80% | 0 | 0.00 |
| Sep 11, 2026 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | -2.63% | 0 | 0.00 |
| Sep 10, 2026 | 56.50 | 58.50 | 56.50 | 57.00 | 57.00 | -0.87% | 0 | 0.00 |
| Sep 09, 2026 | 58.00 | 59.50 | 57.50 | 57.50 | 57.50 | -3.36% | 0 | 0.00 |
| Sep 08, 2026 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | +1.71% | 0 | 0.00 |
| Sep 07, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 0 | 0.00 |
| Sep 04, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | +0.85% | 0 | 0.00 |
| Sep 03, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | +0.85% | 0 | 0.00 |
| Sep 02, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 0 | 0.00 |
| Sep 01, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | +2.56% | 0 | 0.00 |
| Aug 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | 0 | 0.00 |
| Aug 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | +2.56% | 0 | 0.00 |
| Aug 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | +0.86% | 0 | 0.00 |
