Stockscreener 앱 받기
63.86
0.11%
0.13
시간 외 거래:
63.86
Moelis Co 주식 (MC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $64.62 | $63.07 | $1.55 | 543,249.0 | +0.20% |
| 2026-05-15 | $64.64 | $62.67 | $1.97 | 733,392.0 | -1.59% |
| 2026-05-14 | $66.45 | $64.67 | $1.78 | 953,412.0 | +1.08% |
| 2026-05-13 | $64.87 | $62.97 | $1.90 | 868,218.0 | +0.16% |
| 2026-05-12 | $64.72 | $63.23 | $1.49 | 903,059.0 | +0.19% |
| 2026-05-11 | $64.58 | $63.24 | $1.34 | 813,017.0 | -1.89% |
| 2026-05-08 | $65.57 | $63.44 | $2.13 | 602,282.0 | +1.83% |
| 2026-05-07 | $65.64 | $62.86 | $2.78 | 1,350,543.0 | +0.17% |
| 2026-05-06 | $65.52 | $63.17 | $2.34 | 1,165,327.0 | +0.49% |
| 2026-05-05 | $64.30 | $62.20 | $2.09 | 904,322.0 | +1.88% |
| 2026-05-04 | $65.58 | $61.85 | $3.73 | 939,707.0 | -3.77% |
| 2026-05-01 | $65.99 | $63.92 | $2.06 | 1,206,970.0 | -0.55% |
| 2026-04-30 | $65.68 | $63.24 | $2.44 | 1,919,711.0 | -2.88% |
| 2026-04-29 | $69.67 | $66.22 | $3.45 | 1,235,678.0 | -3.79% |
| 2026-04-28 | $70.98 | $69.21 | $1.76 | 1,504,243.0 | -0.84% |
| 2026-04-27 | $70.42 | $67.75 | $2.67 | 1,098,085.0 | +3.23% |
| 2026-04-24 | $69.20 | $66.55 | $2.65 | 1,170,450.0 | +1.25% |
| 2026-04-23 | $67.36 | $65.27 | $2.09 | 962,678.0 | +0.10% |
| 2026-04-22 | $69.47 | $67.04 | $2.42 | 1,123,874.0 | -2.28% |
| 2026-04-21 | $70.53 | $68.27 | $2.27 | 1,245,103.0 | +0.07% |
| 2026-04-20 | $68.75 | $67.18 | $1.57 | 826,720.0 | +1.63% |
Moelis Co 주식 (MC) 연도별 가격 이력
이 심층 분석에서는 Moelis Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moelis Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Moelis Co 주식 (MC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $66.45 | $61.85 | $4.60 | 11,360,704.0 | -1.93% |
| 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% |
Moelis Co 주식 (MC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Moelis Co 주식 (MC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.79%
0.01%
자본화:
|
볼륨(24시간):