MC: Moelis & Company

As of Wednesday, August 5th, 2026

$ 69.45

+0.76 +1.11%

Open: 68.19
High: 69.78
Low: 68.19
Volume: 78,599
Previous Close on Tuesday, August 4th, 2026

$ 68.69

+0.13 +0.19%

Open: 69.00
High: 69.95
Low: 68.60
Volume: 1,008,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 68.19 69.78 68.19 69.45 78,599 +0.76 +1.11
2026-08-04 69.00 69.95 68.60 68.69 1,008,398 +0.13 +0.19
2026-08-03 67.16 68.70 66.49 68.56 1,015,057 +1.48 +2.21
2026-07-31 67.54 68.59 66.51 67.08 2,763,115 -1.27 -1.86
2026-07-30 66.73 68.80 63.95 68.35 1,491,696 +3.10 +4.75
2026-07-29 67.51 68.14 64.93 65.25 1,238,984 -3.34 -4.87
2026-07-28 67.85 69.06 66.05 68.59 891,808 +0.81 +1.20
2026-07-27 67.90 70.32 66.94 67.78 1,201,072 +0.78 +1.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.95
On 2026-08-04		 63.95
On 2026-07-30		 4.20 6.44 68.80
On 2026-07-30		 66.49
On 2026-08-03		 -3.36 68.43
10D 70.32
On 2026-07-27		 63.95
On 2026-07-30		 3.59 5.45 70.32
On 2026-07-27		 63.95
On 2026-07-30		 -9.06 67.63
20D 70.57
On 2026-07-15		 62.51
On 2026-07-13		 4.87 7.54 70.57
On 2026-07-15		 63.95
On 2026-07-30		 -9.38 67.18
WTD 69.95
On 2026-08-04		 66.49
On 2026-08-03		 2.37 3.53 69.95
On 2026-08-04		 68.19
On 2026-08-05		 -2.52 68.90
MTD 69.95
On 2026-08-04		 66.49
On 2026-08-03		 2.37 3.53 69.95
On 2026-08-04		 68.19
On 2026-08-05		 -2.52 68.90
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

69.45 +0.76 +1.11 78,599