ストックスクリーナーアプリを入手
66.73
1.97%
-1.68
アフターアワーズ：
66.73
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $68.75 | $66.65 | $2.10 | 468,761.0 | -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% |
| 2026-08-10 | $65.92 | $62.95 | $2.98 | 800,551.0 | -4.41% |
| 2026-08-07 | $68.17 | $66.36 | $1.81 | 745,084.0 | -0.98% |
| 2026-08-06 | $70.00 | $66.93 | $3.07 | 708,532.0 | -3.11% |
| 2026-08-05 | $69.78 | $68.19 | $1.59 | 785,697.0 | +1.11% |
| 2026-08-04 | $69.95 | $68.60 | $1.35 | 1,062,703.0 | +0.19% |
| 2026-08-03 | $68.69 | $66.49 | $2.20 | 1,053,171.0 | +2.15% |
| 2026-07-31 | $68.59 | $66.50 | $2.09 | 2,437,637.0 | -1.80% |
| 2026-07-30 | $68.80 | $63.95 | $4.85 | 1,491,686.0 | +4.75% |
| 2026-07-29 | $68.14 | $64.92 | $3.22 | 1,244,983.0 | -4.87% |
| 2026-07-28 | $69.06 | $66.05 | $3.01 | 886,620.0 | +1.20% |
| 2026-07-27 | $70.32 | $66.94 | $3.38 | 1,201,073.0 | +1.16% |
| 2026-07-24 | $67.58 | $65.44 | $2.14 | 597,512.0 | +2.18% |
| 2026-07-23 | $65.71 | $64.06 | $1.65 | 821,428.0 | -0.44% |
| 2026-07-22 | $68.47 | $65.81 | $2.66 | 695,114.0 | -2.93% |
| 2026-07-21 | $68.69 | $67.38 | $1.31 | 636,478.0 | +1.21% |
| 2026-07-20 | $68.19 | $66.09 | $2.10 | 751,773.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $70.51 | $62.95 | $7.57 | 9,476,448.0 | -0.58% |
| 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% |
2.16%
0.92%
大文字化:
|
ボリューム (24 時間):