72.11
price down icon1.14%   -0.83
pre-market  Pre-market:  71.67   -0.44   -0.61%
loading

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 August 29, 2025, is $72.11.
  • 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 229.12% to $72.11 now.
  • The 52-week high stock price for MC is $82.89, representing a 14.95% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for MC is $47.00, indicating a -34.82% decrease from the current share price, occurred on April 09, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 29, 2025 $72.97 $71.47 $1.50 612,500.0 -1.14%
Aug 28, 2025 $73.28 $72.31 $0.97 430,593.0 +0.59%
Aug 27, 2025 $73.78 $72.33 $1.45 573,941.0 -1.51%
Aug 26, 2025 $73.86 $71.81 $2.05 721,913.0 +2.26%
Aug 25, 2025 $73.40 $71.95 $1.45 354,768.0 -0.77%
Aug 22, 2025 $73.25 $69.84 $3.41 828,476.0 +4.57%
Aug 21, 2025 $70.65 $69.35 $1.30 619,247.0 -1.34%
Aug 20, 2025 $71.51 $69.01 $2.50 778,841.0 -1.43%
Aug 19, 2025 $72.34 $70.74 $1.61 541,429.0 -0.39%
Aug 18, 2025 $72.48 $71.20 $1.28 415,858.0 -0.64%
Aug 15, 2025 $74.70 $71.94 $2.76 569,161.0 -3.05%
Aug 14, 2025 $74.71 $73.73 $0.98 693,234.0 -0.95%
Aug 13, 2025 $75.10 $73.60 $1.50 746,776.0 +1.98%
Aug 12, 2025 $73.77 $71.55 $2.22 918,147.0 +3.53%
Aug 11, 2025 $71.59 $70.13 $1.46 758,536.0 +1.53%
Aug 08, 2025 $71.04 $69.67 $1.38 402,267.0 +0.76%
Aug 07, 2025 $70.92 $68.78 $2.14 514,456.0 -0.86%
Aug 06, 2025 $70.82 $70.06 $0.76 462,316.0 -0.23%
Aug 05, 2025 $70.45 $69.16 $1.29 939,907.0 +1.25%

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
Aug, 2025 $75.10 $66.36 $8.74 14,163,452.0 +2.81%
Jul, 2025 $73.99 $61.45 $12.54 18,916,364.0 +12.55%
Jun, 2025 $63.90 $55.70 $8.20 18,081,980.0 +9.12%
May, 2025 $62.10 $51.98 $10.12 18,314,099.0 +6.59%
Apr, 2025 $60.62 $47.00 $13.62 24,973,531.0 -8.19%
Mar, 2025 $71.30 $56.48 $14.82 20,005,147.0 -17.38%
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%
capital_markets TW
$123.36
price down icon 0.56%
$185.60
price down icon 0.27%
capital_markets NMR
$7.19
price down icon 1.64%
$131.98
price up icon 0.79%
$62.24
price down icon 0.86%
$364.48
price down icon 0.10%
Cap:     |  Volume (24h):