MC: Moelis & Company

As of Tuesday, August 25th, 2026

$ 68.01

-0.49 -0.72%

Open: 69.41
High: 69.41
Low: 66.56
Volume: 878,095
Previous Close on Monday, August 24th, 2026

$ 68.50

+0.21 +0.31%

Open: 68.47
High: 69.22
Low: 67.73
Volume: 55,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 69.41 69.41 66.56 68.01 878,095 -0.49 -0.72
2026-08-24 68.47 69.22 67.73 68.50 55,758 +0.21 +0.31
2026-08-21 67.54 68.95 66.83 68.29 73,005 +1.42 +2.12
2026-08-20 69.35 69.35 66.06 66.87 608,599 -1.69 -2.46
2026-08-19 67.10 69.86 66.48 68.56 782,926 +1.99 +2.99
2026-08-18 66.59 67.48 65.02 66.57 522,754 -0.16 -0.24
2026-08-17 68.05 68.76 66.65 66.73 626,145 -1.68 -2.46
2026-08-14 70.24 70.24 67.89 68.41 673,517 -1.97 -2.80
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 69.86
On 2026-08-19		 66.06
On 2026-08-20		 1.44 2.16 69.86
On 2026-08-19		 66.06
On 2026-08-20		 -5.43 68.05
10D 70.51
On 2026-08-13		 65.02
On 2026-08-18		 1.41 2.12 70.51
On 2026-08-13		 65.02
On 2026-08-18		 -7.79 67.86
20D 70.51
On 2026-08-13		 62.95
On 2026-08-10		 -0.58 -0.85 70.00
On 2026-08-06		 62.95
On 2026-08-10		 -10.08 67.51
WTD 69.41
On 2026-08-25		 66.56
On 2026-08-25		 -0.28 -0.41 69.22
On 2026-08-24		 69.22
On 2026-08-24		 0.00 68.26
MTD 70.51
On 2026-08-13		 62.95
On 2026-08-10		 0.93 1.39 70.00
On 2026-08-06		 62.95
On 2026-08-10		 -10.08 67.62
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

68.01 -0.49 -0.72 878,095