Get the Stockscreener App
66.13
0.56%
0.37
After Hours:
66.13
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 May 26, 2026, is $66.13.
- 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 201.83% to $66.13 now.
- The 52-week high stock price for MC is $78.22, representing a 18.28% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for MC is $51.06, indicating a -22.79% 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 $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 |
|---|---|---|---|---|---|
| May 26, 2026 | $66.83 | $65.30 | $1.53 | 639,371.0 | +0.56% |
| May 22, 2026 | $66.40 | $64.50 | $1.90 | 697,213.0 | +0.17% |
| May 21, 2026 | $65.70 | $63.01 | $2.69 | 761,415.0 | +2.21% |
| May 20, 2026 | $64.28 | $61.93 | $2.35 | 806,354.0 | +3.18% |
| May 19, 2026 | $64.54 | $62.13 | $2.41 | 737,082.0 | -2.52% |
| May 18, 2026 | $64.62 | $63.07 | $1.55 | 543,249.0 | +0.20% |
| May 15, 2026 | $64.64 | $62.67 | $1.97 | 733,392.0 | -1.59% |
| May 14, 2026 | $66.45 | $64.67 | $1.78 | 953,412.0 | +1.08% |
| May 13, 2026 | $64.87 | $62.97 | $1.90 | 868,218.0 | +0.16% |
| May 12, 2026 | $64.72 | $63.23 | $1.49 | 903,059.0 | +0.19% |
| May 11, 2026 | $64.58 | $63.24 | $1.34 | 813,017.0 | -1.89% |
| May 08, 2026 | $65.57 | $63.44 | $2.13 | 602,282.0 | +1.83% |
| May 07, 2026 | $65.64 | $62.86 | $2.78 | 1,350,543.0 | +0.17% |
| May 06, 2026 | $65.52 | $63.17 | $2.34 | 1,165,327.0 | +0.49% |
| May 05, 2026 | $64.30 | $62.20 | $2.09 | 904,322.0 | +1.88% |
| May 04, 2026 | $65.58 | $61.85 | $3.73 | 939,707.0 | -3.77% |
| May 01, 2026 | $65.99 | $63.92 | $2.06 | 1,206,970.0 | -0.55% |
| Apr 30, 2026 | $65.68 | $63.24 | $2.44 | 1,919,711.0 | -2.88% |
| Apr 29, 2026 | $69.67 | $66.22 | $3.45 | 1,235,678.0 | -3.79% |
| Apr 28, 2026 | $70.98 | $69.21 | $1.76 | 1,504,243.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $66.83 | $61.85 | $4.98 | 15,264,304.0 | +1.55% |
| 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% |
5.19%
3.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):