Get the Stockscreener App
71.76
1.35%
-0.98
After Hours:
71.76
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 September 25, 2025, is $71.76.
- 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 227.52% to $71.76 now.
- The 52-week high stock price for MC is $82.89, representing a 15.51% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for MC is $47.00, indicating a -34.50% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $72.43 | $71.46 | $0.97 | 813,398.0 | -1.35% |
| Sep 24, 2025 | $75.91 | $72.61 | $3.30 | 545,580.0 | -3.19% |
| Sep 23, 2025 | $77.59 | $74.94 | $2.65 | 584,505.0 | -0.88% |
| Sep 22, 2025 | $76.91 | $74.60 | $2.31 | 731,333.0 | -1.78% |
| Sep 19, 2025 | $78.05 | $76.31 | $1.74 | 1,718,851.0 | -0.73% |
| Sep 18, 2025 | $77.90 | $75.57 | $2.33 | 584,231.0 | +3.08% |
| Sep 17, 2025 | $77.59 | $74.38 | $3.22 | 722,072.0 | +1.62% |
| Sep 16, 2025 | $74.78 | $73.54 | $1.24 | 626,857.0 | -0.34% |
| Sep 15, 2025 | $76.34 | $74.16 | $2.18 | 507,811.0 | -0.28% |
| Sep 12, 2025 | $75.77 | $74.19 | $1.58 | 421,790.0 | -1.27% |
| Sep 11, 2025 | $75.89 | $73.38 | $2.51 | 465,932.0 | +3.22% |
| Sep 10, 2025 | $73.38 | $71.88 | $1.50 | 412,336.0 | +1.52% |
| Sep 09, 2025 | $72.82 | $71.94 | $0.889 | 388,242.0 | -0.32% |
| Sep 08, 2025 | $72.56 | $70.51 | $2.05 | 547,513.0 | +2.46% |
| Sep 05, 2025 | $72.63 | $70.10 | $2.53 | 533,269.0 | -1.46% |
| Sep 04, 2025 | $72.00 | $70.32 | $1.68 | 511,641.0 | +2.08% |
| Sep 03, 2025 | $71.33 | $68.93 | $2.39 | 654,141.0 | -1.32% |
| Sep 02, 2025 | $71.27 | $69.97 | $1.30 | 427,178.0 | -1.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $78.05 | $68.93 | $9.12 | 12,010,078.0 | -0.49% |
| 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% |
1.17%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):