ストックスクリーナーアプリを入手
70.02
0.76%
0.53
プレマーケット:
70.02
Moelis Co (MC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-08 | $71.04 | $69.67 | $1.38 | 402,267.0 | +0.76% |
| 2025-08-07 | $70.92 | $68.78 | $2.14 | 514,456.0 | -0.86% |
| 2025-08-06 | $70.82 | $70.06 | $0.76 | 462,316.0 | -0.23% |
| 2025-08-05 | $70.45 | $69.16 | $1.29 | 939,907.0 | +1.25% |
| 2025-08-04 | $69.70 | $68.28 | $1.42 | 581,363.0 | +1.17% |
| 2025-08-01 | $68.88 | $66.36 | $2.52 | 1,087,223.0 | -2.22% |
| 2025-07-31 | $70.87 | $69.50 | $1.37 | 718,217.0 | -1.43% |
| 2025-07-30 | $72.67 | $70.78 | $1.89 | 839,180.0 | +0.08% |
| 2025-07-29 | $71.50 | $70.41 | $1.09 | 677,770.0 | -0.25% |
| 2025-07-28 | $71.44 | $69.88 | $1.56 | 1,185,819.0 | +1.25% |
| 2025-07-25 | $73.99 | $70.17 | $3.82 | 1,563,735.0 | -0.90% |
| 2025-07-24 | $71.73 | $70.36 | $1.37 | 1,422,056.0 | +0.08% |
| 2025-07-23 | $71.36 | $70.63 | $0.7306 | 662,813.0 | +0.90% |
| 2025-07-22 | $70.71 | $68.28 | $2.43 | 1,167,837.0 | +2.24% |
| 2025-07-21 | $71.03 | $68.73 | $2.29 | 936,402.0 | -2.33% |
| 2025-07-18 | $72.32 | $69.90 | $2.42 | 831,581.0 | -1.92% |
| 2025-07-17 | $72.50 | $70.30 | $2.20 | 899,350.0 | +1.06% |
| 2025-07-16 | $71.24 | $68.95 | $2.29 | 756,993.0 | +2.23% |
| 2025-07-15 | $71.12 | $69.50 | $1.62 | 876,578.0 | -1.70% |
| 2025-07-14 | $70.92 | $69.14 | $1.77 | 902,856.0 | +1.81% |
Moelis Co (MC) 株の年ごとの株価履歴
この詳細な分析では、Moelis Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Moelis Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMoelis Co (MC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $71.04 | $66.36 | $4.68 | 4,389,799.0 | -0.17% |
| 2025-07 | $73.99 | $61.45 | $12.54 | 18,916,364.0 | +12.55% |
| 2025-06 | $63.90 | $55.70 | $8.20 | 18,081,980.0 | +9.12% |
| 2025-05 | $62.10 | $51.98 | $10.12 | 18,314,099.0 | +6.59% |
| 2025-04 | $60.62 | $47.00 | $13.62 | 24,973,531.0 | -8.19% |
| 2025-03 | $71.30 | $56.48 | $14.82 | 20,005,147.0 | -17.38% |
| 2025-02 | $82.89 | $67.75 | $15.14 | 15,333,418.0 | -9.77% |
| 2025-01 | $80.00 | $69.70 | $10.30 | 10,875,736.0 | +5.97% |
2024年のMoelis Co (MC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $78.15 | $70.44 | $7.71 | 10,117,010.0 | -3.65% |
| 2024-11 | $81.60 | $65.18 | $16.42 | 12,368,577.0 | +15.93% |
| 2024-10 | $72.80 | $65.22 | $7.58 | 12,760,805.0 | -3.08% |
| 2024-09 | $71.34 | $61.41 | $9.93 | 14,405,320.0 | +2.58% |
| 2024-08 | $68.81 | $58.01 | $10.80 | 11,963,031.0 | -1.78% |
| 2024-07 | $70.00 | $56.25 | $13.75 | 13,916,143.0 | +19.59% |
| 2024-06 | $57.41 | $51.67 | $5.74 | 10,373,095.0 | +0.44% |
| 2024-05 | $58.36 | $48.83 | $9.53 | 10,364,199.0 | +15.34% |
| 2024-04 | $57.39 | $46.24 | $11.15 | 13,471,325.0 | -13.55% |
| 2024-03 | $57.90 | $51.52 | $6.38 | 13,602,886.0 | +5.05% |
| 2024-02 | $57.48 | $52.35 | $5.13 | 15,529,521.0 | -1.69% |
| 2024-01 | $57.69 | $51.71 | $5.98 | 10,559,512.0 | -2.07% |
2023年のMoelis Co (MC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $58.67 | $47.18 | $11.49 | 14,459,080.0 | +18.29% |
| 2023-11 | $47.90 | $40.68 | $7.22 | 13,627,975.0 | +13.95% |
| 2023-10 | $45.63 | $38.58 | $7.05 | 14,437,222.0 | -7.73% |
| 2023-09 | $49.06 | $44.05 | $5.01 | 11,737,188.0 | -4.81% |
| 2023-08 | $48.82 | $43.64 | $5.18 | 12,362,363.0 | -2.91% |
| 2023-07 | $52.50 | $43.40 | $9.10 | 18,631,055.0 | +7.70% |
| 2023-06 | $47.38 | $37.34 | $10.04 | 35,751,000.0 | +19.73% |
| 2023-05 | $39.02 | $33.87 | $5.15 | 11,299,459.0 | -0.03% |
| 2023-04 | $43.00 | $36.34 | $6.66 | 12,016,222.0 | -1.46% |
| 2023-03 | $43.58 | $36.00 | $7.58 | 13,625,438.0 | -10.25% |
| 2023-02 | $50.23 | $41.68 | $8.55 | 13,588,077.0 | -8.39% |
| 2023-01 | $46.75 | $38.37 | $8.38 | 10,549,619.0 | +21.84% |
1.55%
2.07%
大文字化:
|
ボリューム (24 時間):