Stockscreener 앱 받기
68.68
3.36%
2.23
시간 외 거래:
69.97
1.29
+1.88%
Moelis Co 주식 (MC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $69.46 | $66.47 | $2.99 | 990,443.0 | +3.36% |
| 2025-12-04 | $67.08 | $65.15 | $1.93 | 1,002,539.0 | +1.85% |
| 2025-12-03 | $66.52 | $63.47 | $3.05 | 1,059,718.0 | +2.74% |
| 2025-12-02 | $64.50 | $62.77 | $1.73 | 924,945.0 | -0.52% |
| 2025-12-01 | $64.50 | $62.93 | $1.57 | 660,496.0 | -0.53% |
| 2025-11-28 | $65.00 | $64.05 | $0.955 | 253,604.0 | -0.12% |
| 2025-11-26 | $65.16 | $64.02 | $1.14 | 780,169.0 | +0.23% |
| 2025-11-25 | $64.48 | $62.90 | $1.58 | 609,754.0 | +2.48% |
| 2025-11-24 | $63.41 | $62.12 | $1.29 | 868,971.0 | -0.27% |
| 2025-11-21 | $63.20 | $60.99 | $2.21 | 890,380.0 | +3.11% |
| 2025-11-20 | $63.38 | $60.43 | $2.95 | 928,463.0 | -0.82% |
| 2025-11-19 | $62.07 | $60.99 | $1.08 | 721,172.0 | +0.57% |
| 2025-11-18 | $61.64 | $59.77 | $1.87 | 698,788.0 | +0.59% |
| 2025-11-17 | $63.27 | $60.00 | $3.27 | 1,075,243.0 | -4.31% |
| 2025-11-14 | $63.72 | $61.36 | $2.35 | 717,749.0 | +0.52% |
| 2025-11-13 | $65.21 | $62.51 | $2.70 | 857,349.0 | -3.43% |
| 2025-11-12 | $65.96 | $64.44 | $1.52 | 785,608.0 | +2.06% |
| 2025-11-11 | $64.32 | $63.12 | $1.20 | 600,932.0 | +0.87% |
| 2025-11-10 | $64.70 | $62.79 | $1.91 | 750,554.0 | -0.81% |
| 2025-11-07 | $64.02 | $61.51 | $2.51 | 843,090.0 | +1.56% |
| 2025-11-06 | $63.99 | $62.27 | $1.72 | 613,394.0 | -1.10% |
| 2025-11-05 | $64.05 | $62.02 | $2.03 | 1,088,625.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $69.46 | $62.77 | $6.69 | 5,628,584.0 | +7.03% |
| 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% |
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% |
2.10%
0.25%
자본화:
|
볼륨(24시간):