MC: Moelis & Company

As of Friday, October 2nd, 2026

$ 56.32

-0.63 -1.11%

Open: 57.35
High: 58.14
Low: 56.09
Volume: 1,031,507
Previous Close on Thursday, October 1st, 2026

$ 56.95

-0.57 -0.99%

Open: 56.50
High: 57.51
Low: 55.42
Volume: 1,330,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 57.35 58.14 56.09 56.32 1,031,507 -0.63 -1.11
2026-10-01 56.50 57.51 55.42 56.95 1,330,395 -0.57 -0.99
2026-09-30 58.21 58.91 57.27 57.52 721,557 -0.48 -0.83
2026-09-29 58.38 58.59 57.04 58.00 1,034,896 -0.10 -0.17
2026-09-28 58.31 58.65 56.69 58.10 729,282 -0.64 -1.09
2026-09-25 57.82 58.94 57.79 58.74 520,093 +1.12 +1.94
2026-09-24 57.80 58.80 56.43 57.62 657,276 -0.56 -0.96
2026-09-23 58.00 59.27 57.73 58.18 559,779 -0.70 -1.19
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 58.91
On 2026-09-30		 55.42
On 2026-10-01		 -2.42 -4.12 58.91
On 2026-09-30		 55.42
On 2026-10-01		 -5.92 57.38
10D 61.10
On 2026-09-22		 55.42
On 2026-10-01		 -3.41 -5.71 61.10
On 2026-09-22		 55.42
On 2026-10-01		 -9.30 58.09
20D 69.95
On 2026-09-08		 55.42
On 2026-10-01		 -12.82 -18.54 69.95
On 2026-09-08		 55.42
On 2026-10-01		 -20.77 60.71
WTD 58.91
On 2026-09-30		 55.42
On 2026-10-01		 -2.42 -4.12 58.91
On 2026-09-30		 55.42
On 2026-10-01		 -5.92 57.38
MTD 58.14
On 2026-10-02		 55.42
On 2026-10-01		 -1.20 -2.09 57.51
On 2026-10-01		 57.51
On 2026-10-01		 0.00 56.64
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

56.32 -0.63 -1.11 1,031,507