Get the Stockscreener App
54.96
0.31%
-0.17
After Hours:
54.96
Moelis Co Stock (MC) Price History
The historical daily chart and data for Moelis Co stock (MC), show that the latest closing stock price as of May 09, 2025, is $54.96.
- Moelis Co all-time high stock price is $82.89, occurred on February 06, 2025.
- The lowest Moelis Co stock price recorded was $21.91 on July 06, 2016. Since then, Moelis Co's stock price has risen over 150.84% to $54.96 now.
- The 52-week high stock price for MC is $82.89, representing a 50.82% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for MC is $47.00, indicating a -14.48% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Moelis Co (MC) stock in the beginning of 2024 was $62.49. The stock closed the year at $38.37, a loss of over -38.60% for the year.
The table below shows more information about MC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $55.59 | $54.62 | $0.97 | 853,224.0 | -0.31% |
| May 08, 2025 | $55.57 | $53.66 | $1.91 | 878,203.0 | +4.12% |
| May 07, 2025 | $53.45 | $52.51 | $0.94 | 644,301.0 | +1.01% |
| May 06, 2025 | $53.06 | $51.98 | $1.08 | 714,351.0 | -1.93% |
| May 05, 2025 | $54.56 | $53.40 | $1.16 | 817,001.0 | -2.48% |
| May 02, 2025 | $55.50 | $53.97 | $1.53 | 877,705.0 | +2.62% |
| May 01, 2025 | $54.53 | $53.04 | $1.49 | 891,868.0 | -0.32% |
| Apr 30, 2025 | $53.68 | $51.64 | $2.04 | 1,047,616.0 | +0.51% |
| Apr 29, 2025 | $53.84 | $51.79 | $2.05 | 1,223,193.0 | +0.91% |
| Apr 28, 2025 | $53.58 | $51.95 | $1.63 | 919,263.0 | +0.57% |
| Apr 25, 2025 | $53.24 | $51.96 | $1.28 | 1,040,647.0 | -0.15% |
| Apr 24, 2025 | $53.10 | $50.00 | $3.10 | 1,859,349.0 | +0.88% |
| Apr 23, 2025 | $55.23 | $51.92 | $3.30 | 2,260,568.0 | +1.52% |
| Apr 22, 2025 | $51.91 | $50.17 | $1.74 | 1,084,149.0 | +3.49% |
| Apr 21, 2025 | $51.38 | $48.96 | $2.42 | 966,924.0 | -3.85% |
| Apr 17, 2025 | $52.20 | $50.73 | $1.47 | 732,631.0 | +1.69% |
| Apr 16, 2025 | $52.14 | $50.27 | $1.87 | 766,682.0 | -3.02% |
| Apr 15, 2025 | $53.31 | $52.00 | $1.31 | 696,659.0 | +0.44% |
| Apr 14, 2025 | $52.60 | $50.92 | $1.68 | 1,271,654.0 | +3.00% |
| Apr 11, 2025 | $53.24 | $48.73 | $4.52 | 996,288.0 | -0.35% |
Moelis Co Stock (MC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Moelis Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Moelis Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Moelis Co Stock (MC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $55.59 | $51.98 | $3.61 | 6,529,877.0 | +2.58% |
| Apr, 2025 | $60.62 | $47.00 | $13.62 | 24,973,531.0 | -8.19% |
| Mar, 2025 | $71.30 | $56.48 | $14.82 | 20,005,147.0 | -17.38% |
| Feb, 2025 | $82.89 | $67.75 | $15.14 | 15,333,418.0 | -9.77% |
| Jan, 2025 | $80.00 | $69.70 | $10.30 | 10,875,736.0 | +5.97% |
Moelis Co Stock (MC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.15 | $70.44 | $7.71 | 10,117,010.0 | -3.65% |
| Nov, 2024 | $81.60 | $65.18 | $16.42 | 12,368,577.0 | +15.93% |
| Oct, 2024 | $72.80 | $65.22 | $7.58 | 12,760,805.0 | -3.08% |
| Sep, 2024 | $71.34 | $61.41 | $9.93 | 14,405,320.0 | +2.58% |
| Aug, 2024 | $68.81 | $58.01 | $10.80 | 11,963,031.0 | -1.78% |
| Jul, 2024 | $70.00 | $56.25 | $13.75 | 13,916,143.0 | +19.59% |
| Jun, 2024 | $57.41 | $51.67 | $5.74 | 10,373,095.0 | +0.44% |
| May, 2024 | $58.36 | $48.83 | $9.53 | 10,364,199.0 | +15.34% |
| Apr, 2024 | $57.39 | $46.24 | $11.15 | 13,471,325.0 | -13.55% |
| Mar, 2024 | $57.90 | $51.52 | $6.38 | 13,602,886.0 | +5.05% |
| Feb, 2024 | $57.48 | $52.35 | $5.13 | 15,529,521.0 | -1.69% |
| Jan, 2024 | $57.69 | $51.71 | $5.98 | 10,559,512.0 | -2.07% |
Moelis Co Stock (MC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.67 | $47.18 | $11.49 | 14,459,080.0 | +18.29% |
| Nov, 2023 | $47.90 | $40.68 | $7.22 | 13,627,975.0 | +13.95% |
| Oct, 2023 | $45.63 | $38.58 | $7.05 | 14,437,222.0 | -7.73% |
| Sep, 2023 | $49.06 | $44.05 | $5.01 | 11,737,188.0 | -4.81% |
| Aug, 2023 | $48.82 | $43.64 | $5.18 | 12,362,363.0 | -2.91% |
| Jul, 2023 | $52.50 | $43.40 | $9.10 | 18,631,055.0 | +7.70% |
| Jun, 2023 | $47.38 | $37.34 | $10.04 | 35,751,000.0 | +19.73% |
| May, 2023 | $39.02 | $33.87 | $5.15 | 11,299,459.0 | -0.03% |
| Apr, 2023 | $43.00 | $36.34 | $6.66 | 12,016,222.0 | -1.46% |
| Mar, 2023 | $43.58 | $36.00 | $7.58 | 13,625,438.0 | -10.25% |
| Feb, 2023 | $50.23 | $41.68 | $8.55 | 13,588,077.0 | -8.39% |
| Jan, 2023 | $46.75 | $38.37 | $8.38 | 10,549,619.0 | +21.84% |
0.59%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):