ストックスクリーナーアプリを入手
69.02
0.17%
-0.12
アフターアワーズ：
69.05
0.03
+0.04%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $69.27 | $67.81 | $1.45 | 398,432.0 | -0.17% |
| 2026-09-03 | $70.19 | $67.32 | $2.88 | 462,956.0 | +2.40% |
| 2026-09-02 | $68.94 | $66.61 | $2.33 | 586,571.0 | +1.14% |
| 2026-09-01 | $69.46 | $65.62 | $3.84 | 738,538.0 | -1.92% |
| 2026-08-31 | $68.26 | $67.34 | $0.92 | 465,836.0 | -0.48% |
| 2026-08-28 | $69.39 | $68.16 | $1.23 | 475,927.0 | -0.34% |
| 2026-08-27 | $69.13 | $67.02 | $2.11 | 760,308.0 | +2.11% |
| 2026-08-26 | $68.30 | $66.67 | $1.63 | 586,687.0 | -1.18% |
| 2026-08-25 | $69.41 | $66.56 | $2.85 | 882,691.0 | -0.72% |
| 2026-08-24 | $69.22 | $67.73 | $1.49 | 557,897.0 | +0.31% |
| 2026-08-21 | $68.95 | $66.83 | $2.12 | 730,053.0 | +2.12% |
| 2026-08-20 | $69.35 | $66.06 | $3.29 | 608,603.0 | -2.46% |
| 2026-08-19 | $69.86 | $66.48 | $3.38 | 877,010.0 | +2.99% |
| 2026-08-18 | $67.48 | $65.02 | $2.46 | 522,756.0 | -0.24% |
| 2026-08-17 | $68.75 | $66.65 | $2.10 | 626,185.0 | -2.46% |
| 2026-08-14 | $70.24 | $67.89 | $2.35 | 673,517.0 | -2.80% |
| 2026-08-13 | $70.51 | $65.93 | $4.58 | 928,560.0 | +6.20% |
| 2026-08-12 | $67.22 | $65.63 | $1.59 | 1,035,189.0 | -0.50% |
| 2026-08-11 | $66.80 | $64.10 | $2.70 | 745,922.0 | +4.57% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $70.19 | $65.62 | $4.58 | 2,584,929.0 | +1.40% |
| 2026-08 | $70.51 | $62.95 | $7.57 | 15,632,879.0 | +1.42% |
| 2026-07 | $72.65 | $62.51 | $10.14 | 20,702,666.0 | +2.60% |
| 2026-06 | $71.72 | $61.33 | $10.39 | 21,281,181.0 | -2.78% |
| 2026-05 | $68.22 | $61.85 | $6.36 | 17,373,426.0 | +3.33% |
| 2026-04 | $70.98 | $54.54 | $16.44 | 25,548,354.0 | +14.25% |
| 2026-03 | $60.21 | $51.06 | $9.15 | 34,313,440.0 | -3.98% |
| 2026-02 | $76.87 | $59.05 | $17.82 | 26,161,160.0 | -17.18% |
| 2026-01 | $78.22 | $68.57 | $9.65 | 15,241,273.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $72.26 | $62.77 | $9.50 | 17,158,627.0 | +9.80% |
| 2025-11 | $65.96 | $59.77 | $6.19 | 15,629,489.0 | +1.33% |
| 2025-10 | $73.06 | $61.44 | $11.62 | 19,385,270.0 | -11.20% |
| 2025-09 | $78.05 | $68.93 | $9.12 | 13,215,813.0 | -1.10% |
| 2025-08 | $75.10 | $66.36 | $8.74 | 13,550,952.0 | +2.81% |
| 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% |
0.21%
0.82%
大文字化:
|
ボリューム (24 時間):