Get the Stockscreener App
68.68
3.36%
2.23
After Hours:
68.68
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 05, 2025, is $68.68.
- 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 213.46% to $68.68 now.
- The 52-week high stock price for MC is $82.89, representing a 20.69% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for MC is $47.00, indicating a -31.57% 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 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% |
| Nov 25, 2025 | $64.48 | $62.90 | $1.58 | 609,754.0 | +2.48% |
| Nov 24, 2025 | $63.41 | $62.12 | $1.29 | 868,971.0 | -0.27% |
| Nov 21, 2025 | $63.20 | $60.99 | $2.21 | 890,380.0 | +3.11% |
| Nov 20, 2025 | $63.38 | $60.43 | $2.95 | 928,463.0 | -0.82% |
| Nov 19, 2025 | $62.07 | $60.99 | $1.08 | 721,172.0 | +0.57% |
| Nov 18, 2025 | $61.64 | $59.77 | $1.87 | 698,788.0 | +0.59% |
| Nov 17, 2025 | $63.27 | $60.00 | $3.27 | 1,075,243.0 | -4.31% |
| Nov 14, 2025 | $63.72 | $61.36 | $2.35 | 717,749.0 | +0.52% |
| Nov 13, 2025 | $65.21 | $62.51 | $2.70 | 857,349.0 | -3.43% |
| Nov 12, 2025 | $65.96 | $64.44 | $1.52 | 785,608.0 | +2.06% |
| Nov 11, 2025 | $64.32 | $63.12 | $1.20 | 600,932.0 | +0.87% |
| Nov 10, 2025 | $64.70 | $62.79 | $1.91 | 750,554.0 | -0.81% |
| Nov 07, 2025 | $64.02 | $61.51 | $2.51 | 843,090.0 | +1.56% |
| Nov 06, 2025 | $63.99 | $62.27 | $1.72 | 613,394.0 | -1.10% |
| Nov 05, 2025 | $64.05 | $62.02 | $2.03 | 1,088,625.0 | +2.40% |
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 | $69.46 | $62.77 | $6.69 | 5,910,010.0 | +7.03% |
| 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% |
2.10%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):