Get the Stockscreener App
55.30
2.22%
1.20
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 March 25, 2026, is $55.30.
- 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 152.40% to $55.30 now.
- The 52-week high stock price for MC is $78.22, representing a 41.44% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MC is $47.00, indicating a -15.01% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Moelis Co (MC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $55.75 | $53.24 | $2.51 | 1,352,638.0 | +2.22% |
| Mar 24, 2026 | $55.39 | $53.46 | $1.93 | 1,419,228.0 | -0.66% |
| Mar 23, 2026 | $56.79 | $54.40 | $2.39 | 1,370,178.0 | +0.89% |
| Mar 20, 2026 | $54.96 | $53.31 | $1.65 | 4,467,670.0 | +0.04% |
| Mar 19, 2026 | $54.31 | $52.50 | $1.81 | 1,470,445.0 | +1.56% |
| Mar 18, 2026 | $54.09 | $52.36 | $1.73 | 1,916,707.0 | -0.19% |
| Mar 17, 2026 | $54.61 | $52.75 | $1.86 | 3,358,222.0 | +2.64% |
| Mar 16, 2026 | $53.05 | $51.76 | $1.29 | 1,412,237.0 | +0.21% |
| Mar 13, 2026 | $52.81 | $51.06 | $1.75 | 1,211,663.0 | +0.72% |
| Mar 12, 2026 | $54.01 | $51.24 | $2.78 | 1,335,960.0 | -6.58% |
| Mar 11, 2026 | $55.25 | $53.44 | $1.81 | 824,387.0 | +0.15% |
| Mar 10, 2026 | $55.74 | $53.81 | $1.93 | 1,200,465.0 | +0.73% |
| Mar 09, 2026 | $55.24 | $52.00 | $3.24 | 2,026,930.0 | -2.90% |
| Mar 06, 2026 | $56.81 | $54.94 | $1.87 | 1,481,553.0 | -3.56% |
| Mar 05, 2026 | $59.96 | $57.44 | $2.52 | 1,449,296.0 | -2.30% |
| Mar 04, 2026 | $60.15 | $58.75 | $1.40 | 1,290,532.0 | +1.64% |
| Mar 03, 2026 | $59.32 | $56.49 | $2.83 | 1,852,974.0 | -1.71% |
| Mar 02, 2026 | $60.21 | $57.08 | $3.13 | 1,167,756.0 | +0.49% |
| Feb 27, 2026 | $63.01 | $59.05 | $3.96 | 2,235,875.0 | -7.19% |
| Feb 26, 2026 | $64.59 | $62.64 | $1.95 | 1,243,025.0 | +1.98% |
| Feb 25, 2026 | $63.39 | $61.66 | $1.73 | 1,523,098.0 | +0.50% |
| Feb 24, 2026 | $63.37 | $60.24 | $3.13 | 1,139,195.0 | +2.72% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $60.21 | $51.06 | $9.15 | 31,961,479.0 | -6.84% |
| Feb, 2026 | $76.87 | $59.05 | $17.82 | 26,161,160.0 | -17.18% |
| Jan, 2026 | $78.22 | $68.57 | $9.65 | 15,241,273.0 | +4.26% |
Moelis Co Stock (MC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.26 | $62.77 | $9.50 | 17,158,627.0 | +9.80% |
| Nov, 2025 | $65.96 | $59.77 | $6.19 | 15,629,489.0 | +1.33% |
| Oct, 2025 | $73.06 | $61.44 | $11.62 | 19,385,270.0 | -11.20% |
| Sep, 2025 | $78.05 | $68.93 | $9.12 | 13,215,813.0 | -1.10% |
| Aug, 2025 | $75.10 | $66.36 | $8.74 | 13,550,952.0 | +2.81% |
| Jul, 2025 | $73.99 | $61.45 | $12.54 | 18,916,364.0 | +12.55% |
| Jun, 2025 | $63.90 | $55.70 | $8.20 | 18,081,980.0 | +9.12% |
| May, 2025 | $62.10 | $51.98 | $10.12 | 18,314,099.0 | +6.59% |
| 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% |
0.22%
2.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):