ストックスクリーナーアプリを入手
58.74
1.94%
1.12
アフターアワーズ：
58.74
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $58.94 | $57.78 | $1.16 | 520,093.0 | +1.94% |
| 2026-09-24 | $58.80 | $56.43 | $2.37 | 657,276.0 | -0.96% |
| 2026-09-23 | $59.27 | $57.73 | $1.54 | 559,835.0 | -1.19% |
| 2026-09-22 | $61.10 | $58.25 | $2.85 | 1,088,077.0 | -2.77% |
| 2026-09-21 | $60.98 | $59.11 | $1.88 | 677,342.0 | +1.39% |
| 2026-09-18 | $59.82 | $58.22 | $1.60 | 1,808,689.0 | +0.34% |
| 2026-09-17 | $60.37 | $59.10 | $1.27 | 763,181.0 | +0.92% |
| 2026-09-16 | $61.30 | $57.70 | $3.60 | 928,617.0 | -3.18% |
| 2026-09-15 | $62.20 | $60.46 | $1.73 | 879,990.0 | -2.84% |
| 2026-09-14 | $64.24 | $62.10 | $2.14 | 587,973.0 | -2.06% |
| 2026-09-11 | $65.59 | $63.50 | $2.09 | 1,134,284.0 | -0.34% |
| 2026-09-10 | $66.00 | $64.17 | $1.84 | 1,336,113.0 | -1.74% |
| 2026-09-09 | $69.35 | $65.33 | $4.02 | 1,199,330.0 | -4.91% |
| 2026-09-08 | $69.94 | $67.97 | $1.97 | 489,099.0 | -0.36% |
| 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% |
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 | $56.43 | $13.76 | 15,336,489.0 | -13.71% |
| 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% |
4.39%
0.06%
大文字化:
|
ボリューム (24 時間):