Stockscreener 앱 받기
51.20
4.28%
-1.739
Moelis Co 주식 (MC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $51.27 | $48.30 | $2.97 | 765,832.0 | -3.36% |
| 2025-04-03 | $56.36 | $52.78 | $3.58 | 1,330,556.0 | -11.96% |
| 2025-04-02 | $60.62 | $57.06 | $3.55 | 820,328.0 | +3.00% |
| 2025-04-01 | $59.00 | $57.23 | $1.77 | 737,823.0 | +0.03% |
| 2025-03-31 | $58.78 | $56.48 | $2.30 | 928,973.0 | +0.78% |
| 2025-03-28 | $60.36 | $57.34 | $3.02 | 692,029.0 | -2.93% |
| 2025-03-27 | $61.06 | $59.06 | $2.00 | 834,145.0 | -3.20% |
| 2025-03-26 | $63.95 | $61.62 | $2.33 | 640,358.0 | -2.05% |
| 2025-03-25 | $63.83 | $62.54 | $1.29 | 628,585.0 | -0.11% |
| 2025-03-24 | $63.40 | $62.07 | $1.33 | 625,218.0 | +3.45% |
| 2025-03-21 | $61.51 | $59.67 | $1.84 | 3,424,574.0 | +0.64% |
| 2025-03-20 | $61.28 | $59.95 | $1.33 | 830,721.0 | +0.53% |
| 2025-03-19 | $61.22 | $58.94 | $2.28 | 983,257.0 | +1.30% |
| 2025-03-18 | $60.12 | $58.98 | $1.14 | 992,780.0 | -1.31% |
| 2025-03-17 | $60.70 | $59.47 | $1.23 | 616,933.0 | +1.09% |
| 2025-03-14 | $60.01 | $57.92 | $2.09 | 574,650.0 | +1.71% |
| 2025-03-13 | $59.69 | $57.83 | $1.86 | 1,181,467.0 | -2.56% |
| 2025-03-12 | $61.17 | $59.50 | $1.67 | 938,804.0 | +0.50% |
| 2025-03-11 | $61.12 | $59.11 | $2.01 | 1,204,349.0 | +0.93% |
| 2025-03-10 | $61.24 | $58.82 | $2.42 | 1,298,985.0 | -4.17% |
| 2025-03-07 | $62.48 | $59.65 | $2.83 | 639,594.0 | -1.04% |
| 2025-03-06 | $64.56 | $62.08 | $2.48 | 827,694.0 | -2.83% |
| 2025-03-05 | $65.38 | $63.68 | $1.70 | 851,168.0 | -0.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $60.62 | $48.30 | $12.32 | 3,654,539.0 | -12.34% |
| 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% |
Moelis Co 주식 (MC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
11.25%
0.36%
자본화:
|
볼륨(24시간):