Get the Stockscreener App
60.09
0.50%
0.30
Pre-market:
59.50
-0.59
-0.98%
Moelis Co Stock (MC) Price History
The historical daily chart and data for Moelis Co stock (MC), show that the latest closing stock price as of March 12, 2025, is $60.09.
- Moelis Co all-time high stock price is $82.89, occurred on February 06, 2025.
- The lowest Moelis Co stock price recorded was $21.91 on July 06, 2016. Since then, Moelis Co's stock price has risen over 174.26% to $60.09 now.
- The 52-week high stock price for MC is $82.89, representing a 37.94% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for MC is $46.24, indicating a -23.05% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Moelis Co (MC) stock in the beginning of 2024 was $62.49. The stock closed the year at $38.37, a loss of over -38.60% for the year.
The table below shows more information about MC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $61.17 | $59.50 | $1.67 | 938,804.0 | +0.50% |
| Mar 11, 2025 | $61.12 | $59.11 | $2.01 | 1,204,349.0 | +0.93% |
| Mar 10, 2025 | $61.24 | $58.82 | $2.42 | 1,298,985.0 | -4.17% |
| Mar 07, 2025 | $62.48 | $59.65 | $2.83 | 639,594.0 | -1.04% |
| Mar 06, 2025 | $64.56 | $62.08 | $2.48 | 827,694.0 | -2.83% |
| Mar 05, 2025 | $65.38 | $63.68 | $1.70 | 851,168.0 | -0.59% |
| Mar 04, 2025 | $65.08 | $64.22 | $0.865 | 578,557.0 | -5.13% |
| Mar 03, 2025 | $71.30 | $67.55 | $3.75 | 712,306.0 | -3.50% |
| Feb 28, 2025 | $70.69 | $69.19 | $1.50 | 537,981.0 | +1.55% |
| Feb 27, 2025 | $71.26 | $69.52 | $1.74 | 698,047.0 | -1.46% |
| Feb 26, 2025 | $71.46 | $68.99 | $2.47 | 975,359.0 | +2.25% |
| Feb 25, 2025 | $70.80 | $67.75 | $3.05 | 1,169,930.0 | -1.95% |
| Feb 24, 2025 | $71.78 | $69.69 | $2.09 | 802,864.0 | -1.21% |
| Feb 21, 2025 | $73.73 | $69.21 | $4.52 | 1,205,039.0 | -3.11% |
| Feb 20, 2025 | $77.85 | $73.31 | $4.54 | 575,520.0 | -5.39% |
| Feb 19, 2025 | $78.57 | $76.08 | $2.49 | 633,898.0 | +0.53% |
| Feb 18, 2025 | $77.38 | $75.25 | $2.13 | 523,067.0 | +1.83% |
| Feb 14, 2025 | $77.17 | $75.77 | $1.40 | 444,371.0 | +0.25% |
| Feb 13, 2025 | $76.94 | $74.90 | $2.03 | 634,755.0 | -0.34% |
| Feb 12, 2025 | $77.14 | $74.81 | $2.33 | 774,353.0 | -2.00% |
| Feb 11, 2025 | $78.41 | $76.92 | $1.49 | 663,154.0 | -1.20% |
Moelis Co Stock (MC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Moelis Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Moelis Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Moelis Co Stock (MC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $71.30 | $58.82 | $12.48 | 7,990,261.0 | -14.93% |
| Feb, 2025 | $82.89 | $67.75 | $15.14 | 15,333,418.0 | -9.77% |
| Jan, 2025 | $80.00 | $69.70 | $10.30 | 10,875,736.0 | +5.97% |
Moelis Co Stock (MC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.15 | $70.44 | $7.71 | 10,117,010.0 | -3.65% |
| Nov, 2024 | $81.60 | $65.18 | $16.42 | 12,368,577.0 | +15.93% |
| Oct, 2024 | $72.80 | $65.22 | $7.58 | 12,760,805.0 | -3.08% |
| Sep, 2024 | $71.34 | $61.41 | $9.93 | 14,405,320.0 | +2.58% |
| Aug, 2024 | $68.81 | $58.01 | $10.80 | 11,963,031.0 | -1.78% |
| Jul, 2024 | $70.00 | $56.25 | $13.75 | 13,916,143.0 | +19.59% |
| Jun, 2024 | $57.41 | $51.67 | $5.74 | 10,373,095.0 | +0.44% |
| May, 2024 | $58.36 | $48.83 | $9.53 | 10,364,199.0 | +15.34% |
| Apr, 2024 | $57.39 | $46.24 | $11.15 | 13,471,325.0 | -13.55% |
| Mar, 2024 | $57.90 | $51.52 | $6.38 | 13,602,886.0 | +5.05% |
| Feb, 2024 | $57.48 | $52.35 | $5.13 | 15,529,521.0 | -1.69% |
| Jan, 2024 | $57.69 | $51.71 | $5.98 | 10,559,512.0 | -2.07% |
Moelis Co Stock (MC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.67 | $47.18 | $11.49 | 14,459,080.0 | +18.29% |
| Nov, 2023 | $47.90 | $40.68 | $7.22 | 13,627,975.0 | +13.95% |
| Oct, 2023 | $45.63 | $38.58 | $7.05 | 14,437,222.0 | -7.73% |
| Sep, 2023 | $49.06 | $44.05 | $5.01 | 11,737,188.0 | -4.81% |
| Aug, 2023 | $48.82 | $43.64 | $5.18 | 12,362,363.0 | -2.91% |
| Jul, 2023 | $52.50 | $43.40 | $9.10 | 18,631,055.0 | +7.70% |
| Jun, 2023 | $47.38 | $37.34 | $10.04 | 35,751,000.0 | +19.73% |
| May, 2023 | $39.02 | $33.87 | $5.15 | 11,299,459.0 | -0.03% |
| Apr, 2023 | $43.00 | $36.34 | $6.66 | 12,016,222.0 | -1.46% |
| Mar, 2023 | $43.58 | $36.00 | $7.58 | 13,625,438.0 | -10.25% |
| Feb, 2023 | $50.23 | $41.68 | $8.55 | 13,588,077.0 | -8.39% |
| Jan, 2023 | $46.75 | $38.37 | $8.38 | 10,549,619.0 | +21.84% |
0.94%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):