59.06
price up icon3.05%   1.75
after-market 시간 외 거래: 59.06
loading

Moelis Co 주식 (MC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $59.16 $58.02 $1.14 518,412.0 +3.05%
2025-06-05 $57.66 $56.63 $1.03 501,080.0 +0.54%
2025-06-04 $57.65 $56.60 $1.05 763,045.0 -0.73%
2025-06-03 $58.02 $56.42 $1.60 682,415.0 +0.95%
2025-06-02 $57.02 $55.92 $1.10 593,255.0 -0.40%
2025-05-30 $58.16 $56.99 $1.17 969,068.0 -1.30%
2025-05-29 $57.90 $56.82 $1.08 682,206.0 +1.30%
2025-05-28 $58.30 $57.04 $1.26 781,269.0 -2.14%
2025-05-27 $58.45 $56.81 $1.64 516,404.0 +3.22%
2025-05-23 $56.81 $54.83 $1.98 949,917.0 -0.04%
2025-05-22 $57.08 $56.26 $0.82 715,727.0 -0.35%
2025-05-21 $59.85 $56.60 $3.25 912,966.0 -5.67%
2025-05-20 $60.99 $59.77 $1.22 716,670.0 -1.15%
2025-05-19 $61.80 $59.87 $1.94 815,680.0 -0.96%
2025-05-16 $62.10 $60.87 $1.23 882,656.0 +0.65%
2025-05-15 $61.45 $60.38 $1.07 738,069.0 +0.46%
2025-05-14 $61.66 $60.42 $1.24 898,062.0 -0.57%
2025-05-13 $61.61 $60.70 $0.905 1,002,612.0 +0.69%
2025-05-12 $61.44 $58.35 $3.09 2,056,140.0 +10.48%
2025-05-09 $55.59 $54.62 $0.97 853,224.0 -0.31%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $59.16 $55.92 $3.24 3,576,619.0 +3.41%
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

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

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%
capital_markets HLI
$177.11
price up icon 1.26%
$106.07
price down icon 1.40%
capital_markets NMR
$6.24
price up icon 1.46%
$211.83
price up icon 2.42%
capital_markets TW
$140.05
price up icon 0.14%
$388.96
price up icon 2.34%
자본화:     |  볼륨(24시간):