Get the Stockscreener App
71.58
0.65%
0.46
After Hours:
71.58
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 December 26, 2025, is $71.58.
- 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 226.70% to $71.58 now.
- The 52-week high stock price for MC is $82.89, representing a 15.80% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for MC is $47.00, indicating a -34.34% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $71.78 | $70.90 | $0.8799 | 459,912.0 | +0.65% |
| Dec 24, 2025 | $71.18 | $69.51 | $1.67 | 281,877.0 | +1.04% |
| Dec 23, 2025 | $71.58 | $70.28 | $1.30 | 699,896.0 | -0.97% |
| Dec 22, 2025 | $71.38 | $70.22 | $1.16 | 590,297.0 | +1.50% |
| Dec 19, 2025 | $70.74 | $69.65 | $1.09 | 1,046,198.0 | -0.03% |
| Dec 18, 2025 | $71.57 | $69.66 | $1.91 | 900,474.0 | +0.97% |
| Dec 17, 2025 | $70.85 | $69.14 | $1.71 | 992,862.0 | +0.01% |
| Dec 16, 2025 | $69.83 | $68.37 | $1.46 | 735,058.0 | -0.06% |
| Dec 15, 2025 | $70.83 | $69.34 | $1.49 | 986,807.0 | -0.49% |
| Dec 12, 2025 | $71.83 | $68.96 | $2.87 | 964,929.0 | -1.73% |
| Dec 11, 2025 | $72.26 | $70.44 | $1.82 | 965,700.0 | +0.61% |
| Dec 10, 2025 | $71.51 | $68.40 | $3.11 | 1,117,966.0 | +1.38% |
| Dec 09, 2025 | $71.22 | $67.57 | $3.65 | 786,957.0 | +2.87% |
| Dec 08, 2025 | $69.33 | $67.19 | $2.14 | 888,454.0 | -1.50% |
| Dec 05, 2025 | $69.46 | $66.47 | $2.99 | 1,131,156.0 | +3.36% |
| Dec 04, 2025 | $67.08 | $65.15 | $1.93 | 1,002,539.0 | +1.85% |
| Dec 03, 2025 | $66.52 | $63.47 | $3.05 | 1,059,718.0 | +2.74% |
| Dec 02, 2025 | $64.50 | $62.77 | $1.73 | 924,945.0 | -0.52% |
| Dec 01, 2025 | $64.50 | $62.93 | $1.57 | 660,496.0 | -0.53% |
| Nov 28, 2025 | $65.00 | $64.05 | $0.955 | 253,604.0 | -0.12% |
| Nov 26, 2025 | $65.16 | $64.02 | $1.14 | 780,169.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $72.26 | $62.77 | $9.50 | 16,656,153.0 | +11.55% |
| Nov, 2025 | $65.96 | $59.77 | $6.19 | 15,629,489.0 | +1.33% |
| Oct, 2025 | $73.06 | $61.44 | $11.62 | 19,385,270.0 | -11.20% |
| Sep, 2025 | $78.05 | $68.93 | $9.12 | 13,215,813.0 | -1.10% |
| Aug, 2025 | $75.10 | $66.36 | $8.74 | 13,550,952.0 | +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% |
1.66%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):