| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $53.92 | $55.50 | $53.04 | $54.81 | 1,769,645 |
April 2025 | $58.03 | $60.62 | $47.00 | $53.58 | 25,126,498 |
March 2025 | $70.55 | $71.30 | $56.48 | $58.36 | 25,931,300 |
February 2025 | $74.36 | $82.18 | $67.75 | $70.64 | 17,748,700 |
January 2025 | $73.55 | $79.32 | $69.10 | $77.62 | 13,438,900 |
December 2024 | $77.00 | $77.48 | $69.84 | $73.25 | 11,410,100 |
November 2024 | $66.03 | $80.90 | $64.62 | $76.32 | 14,019,200 |
October 2024 | $67.22 | $71.53 | $64.08 | $65.24 | 14,153,700 |
September 2024 | $64.71 | $70.10 | $60.34 | $67.31 | 15,062,800 |
August 2024 | $66.69 | $67.37 | $57.00 | $65.62 | 12,461,200 |
July 2024 | $55.31 | $68.12 | $54.74 | $66.17 | 14,483,500 |
June 2024 | $55.48 | $55.86 | $50.28 | $55.33 | 10,966,900 |
May 2024 | $47.38 | $56.79 | $46.96 | $55.09 | 11,201,900 |
April 2024 | $54.83 | $55.20 | $44.47 | $47.21 | 13,842,500 |
March 2024 | $51.80 | $55.68 | $49.55 | $54.60 | 13,604,400 |
February 2024 | $52.68 | $54.70 | $49.82 | $51.98 | 15,560,600 |
January 2024 | $52.77 | $54.90 | $49.21 | $52.31 | 10,560,100 |
December 2023 | $44.90 | $55.83 | $44.90 | $53.41 | 14,478,300 |
November 2023 | $39.06 | $45.58 | $38.15 | $45.15 | 13,654,600 |
October 2023 | $42.03 | $42.80 | $36.18 | $39.05 | 14,745,800 |
September 2023 | $44.55 | $46.01 | $41.32 | $42.33 | 12,181,600 |
August 2023 | $44.19 | $45.70 | $40.93 | $44.47 | 12,362,500 |
July 2023 | $42.06 | $48.63 | $40.20 | $45.23 | 18,631,000 |
June 2023 | $35.23 | $43.89 | $34.59 | $42.00 | 35,961,900 |
May 2023 | $34.50 | $36.14 | $31.37 | $35.08 | 11,393,700 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
