Get the Stockscreener App
78.29
0.67%
0.52
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 January 31, 2025, is $78.29.
- Moelis Co all-time high stock price is $81.60, occurred on November 07, 2024.
- The lowest Moelis Co stock price recorded was $21.91 on July 06, 2016. Since then, Moelis Co's stock price has risen over 257.33% to $78.29 now.
- The 52-week high stock price for MC is $81.60, representing a 4.23% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for MC is $46.24, indicating a -40.94% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $80.00 | $78.07 | $1.93 | 493,039.0 | +0.67% |
| Jan 30, 2025 | $78.86 | $77.34 | $1.52 | 317,372.0 | +0.53% |
| Jan 29, 2025 | $79.15 | $76.60 | $2.55 | 362,695.0 | -0.49% |
| Jan 28, 2025 | $78.06 | $75.95 | $2.11 | 321,684.0 | +2.30% |
| Jan 27, 2025 | $77.79 | $75.28 | $2.51 | 386,952.0 | -2.63% |
| Jan 24, 2025 | $78.17 | $76.85 | $1.32 | 460,754.0 | +0.22% |
| Jan 23, 2025 | $78.67 | $77.49 | $1.19 | 522,075.0 | -0.79% |
| Jan 22, 2025 | $79.53 | $78.38 | $1.16 | 801,531.0 | -0.91% |
| Jan 21, 2025 | $79.36 | $77.82 | $1.54 | 426,467.0 | +2.42% |
| Jan 17, 2025 | $77.65 | $76.66 | $0.99 | 450,338.0 | +1.01% |
| Jan 16, 2025 | $77.33 | $75.55 | $1.78 | 396,845.0 | +1.71% |
| Jan 15, 2025 | $76.30 | $74.32 | $1.98 | 534,380.0 | +3.39% |
| Jan 14, 2025 | $72.90 | $70.89 | $2.01 | 603,959.0 | +2.96% |
| Jan 13, 2025 | $71.07 | $69.70 | $1.37 | 751,653.0 | -1.01% |
| Jan 10, 2025 | $72.38 | $70.69 | $1.69 | 1,021,287.0 | -4.40% |
| Jan 08, 2025 | $76.67 | $73.82 | $2.85 | 1,264,491.0 | +1.15% |
| Jan 07, 2025 | $75.86 | $72.56 | $3.30 | 580,460.0 | -2.09% |
| Jan 06, 2025 | $76.24 | $74.70 | $1.54 | 377,362.0 | +0.80% |
| Jan 03, 2025 | $75.13 | $74.15 | $0.98 | 367,065.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $80.00 | $69.70 | $10.30 | 11,368,775.0 | +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% |
3.53%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):