Get the Stockscreener App
54.55
1.39%
-0.77
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 October 16, 2026, is $54.55.
- 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 148.97% to $54.55 now.
- The 52-week high stock price for MC is $78.22, representing a 43.38% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MC is $51.06, indicating a -6.40% decrease from the current share price, occurred on March 13, 2026.
- The closing price of Moelis Co (MC) stock in the beginning of 2025 was $74.20. The stock closed the year at $68.74, a loss of over -7.36% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $56.00 | $54.13 | $1.87 | 1,265,533.0 | -1.39% |
| Oct 15, 2026 | $55.41 | $53.80 | $1.61 | 1,260,972.0 | +1.93% |
| Oct 14, 2026 | $56.22 | $53.35 | $2.87 | 1,018,913.0 | -3.76% |
| Oct 13, 2026 | $58.28 | $56.11 | $2.17 | 1,458,881.0 | -2.08% |
| Oct 12, 2026 | $57.88 | $56.09 | $1.79 | 936,847.0 | +0.89% |
| Oct 09, 2026 | $57.45 | $55.84 | $1.61 | 890,424.0 | +1.44% |
| Oct 08, 2026 | $56.53 | $54.59 | $1.94 | 1,140,602.0 | +0.21% |
| Oct 07, 2026 | $56.25 | $54.10 | $2.15 | 1,443,899.0 | +0.18% |
| Oct 06, 2026 | $56.55 | $55.40 | $1.15 | 1,175,604.0 | +0.00% |
| Oct 05, 2026 | $56.83 | $55.13 | $1.70 | 932,436.0 | -0.48% |
| Oct 02, 2026 | $58.14 | $56.09 | $2.05 | 1,031,720.0 | -1.11% |
| Oct 01, 2026 | $57.51 | $55.42 | $2.09 | 1,330,398.0 | -0.99% |
| Sep 30, 2026 | $58.91 | $57.27 | $1.63 | 721,559.0 | -0.83% |
| Sep 29, 2026 | $58.59 | $57.04 | $1.55 | 1,034,896.0 | -0.17% |
| Sep 28, 2026 | $58.65 | $56.69 | $1.96 | 729,287.0 | -1.09% |
| Sep 25, 2026 | $58.94 | $57.78 | $1.16 | 520,097.0 | +1.94% |
| Sep 24, 2026 | $58.80 | $56.43 | $2.37 | 657,276.0 | -0.96% |
| Sep 23, 2026 | $59.27 | $57.73 | $1.54 | 559,783.0 | -1.19% |
| Sep 22, 2026 | $61.10 | $58.25 | $2.85 | 1,088,081.0 | -2.77% |
| Sep 21, 2026 | $60.98 | $59.11 | $1.88 | 677,342.0 | +1.39% |
| Sep 18, 2026 | $59.82 | $58.22 | $1.60 | 1,808,689.0 | +0.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $58.28 | $53.35 | $4.93 | 13,886,229.0 | -5.16% |
| Sep, 2026 | $70.19 | $56.43 | $13.76 | 17,302,094.0 | -15.50% |
| Aug, 2026 | $70.51 | $62.95 | $7.57 | 15,632,879.0 | +1.42% |
| Jul, 2026 | $72.65 | $62.51 | $10.14 | 20,702,666.0 | +2.60% |
| Jun, 2026 | $71.72 | $61.33 | $10.39 | 21,281,181.0 | -2.78% |
| May, 2026 | $68.22 | $61.85 | $6.36 | 17,373,426.0 | +3.33% |
| Apr, 2026 | $70.98 | $54.54 | $16.44 | 25,548,354.0 | +14.25% |
| Mar, 2026 | $60.21 | $51.06 | $9.15 | 34,313,440.0 | -3.98% |
| Feb, 2026 | $76.87 | $59.05 | $17.82 | 26,161,160.0 | -17.18% |
| Jan, 2026 | $78.22 | $68.57 | $9.65 | 15,241,273.0 | +4.26% |
Moelis Co Stock (MC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.26 | $62.77 | $9.50 | 17,158,627.0 | +9.80% |
| 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% |
0.19%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):