Get the Stockscreener App
51.86
2.90%
+1.46
After Hours:
51.86
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 02, 2024, is $51.86.
- Moelis & Co all-time high stock price is $77.49, occurred on November 04, 2021.
- The lowest Moelis & Co stock price recorded was $21.91 on July 06, 2016. Since then, Moelis & Co's stock price has risen over 136.70% to $51.86 now.
- The 52-week high stock price for MC is $58.67, representing a 13.13% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for MC is $33.87, indicating a -34.69% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Moelis & Co (MC) stock in the beginning of 2023 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 02, 2024 | $51.87 | $50.51 | $1.36 | 450,617.0 | +2.90% |
| May 01, 2024 | $51.74 | $48.83 | $2.91 | 927,584.0 | +2.69% |
| Apr 30, 2024 | $49.79 | $48.95 | $0.84 | 688,874.0 | -1.94% |
| Apr 29, 2024 | $50.74 | $49.76 | $0.985 | 521,360.0 | +0.60% |
| Apr 26, 2024 | $50.98 | $49.54 | $1.44 | 811,587.0 | -1.01% |
| Apr 25, 2024 | $51.38 | $46.24 | $5.14 | 1,758,853.0 | -6.91% |
| Apr 24, 2024 | $54.72 | $53.33 | $1.39 | 860,576.0 | -1.12% |
| Apr 23, 2024 | $54.78 | $53.23 | $1.55 | 596,040.0 | +2.59% |
| Apr 22, 2024 | $53.57 | $51.62 | $1.95 | 677,909.0 | +3.04% |
| Apr 19, 2024 | $52.09 | $50.97 | $1.12 | 566,573.0 | +1.33% |
| Apr 18, 2024 | $51.82 | $50.83 | $0.99 | 358,654.0 | -0.57% |
| Apr 17, 2024 | $51.88 | $51.21 | $0.67 | 302,636.0 | +0.29% |
| Apr 16, 2024 | $51.69 | $50.75 | $0.9396 | 516,272.0 | -1.20% |
| Apr 15, 2024 | $52.48 | $51.12 | $1.37 | 587,211.0 | -0.61% |
| Apr 12, 2024 | $53.02 | $51.67 | $1.35 | 768,173.0 | -2.58% |
| Apr 11, 2024 | $54.29 | $53.19 | $1.10 | 723,594.0 | -1.13% |
| Apr 10, 2024 | $56.17 | $53.99 | $2.18 | 681,154.0 | -5.39% |
| Apr 09, 2024 | $57.39 | $56.16 | $1.23 | 399,790.0 | +0.74% |
| Apr 08, 2024 | $57.38 | $56.10 | $1.28 | 416,162.0 | +0.60% |
| Apr 05, 2024 | $56.58 | $55.18 | $1.40 | 455,683.0 | +1.17% |
| Apr 04, 2024 | $57.11 | $55.64 | $1.47 | 578,594.0 | -0.98% |
| Apr 03, 2024 | $56.77 | $55.48 | $1.29 | 429,759.0 | +0.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $51.87 | $48.83 | $3.04 | 1,828,818.0 | +5.66% |
| 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% |
Moelis & Co Stock (MC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.75 | $37.84 | $6.91 | 10,414,070.0 | -11.22% |
| Nov, 2022 | $47.44 | $36.01 | $11.43 | 13,093,287.0 | +1.79% |
| Oct, 2022 | $42.87 | $33.36 | $9.51 | 12,224,021.0 | +25.58% |
| Sep, 2022 | $44.17 | $33.12 | $11.05 | 12,066,793.0 | -18.84% |
| Aug, 2022 | $47.88 | $41.52 | $6.36 | 7,905,605.0 | -10.56% |
| Jul, 2022 | $47.17 | $37.92 | $9.25 | 11,799,999.0 | +18.37% |
| Jun, 2022 | $47.54 | $37.16 | $10.38 | 12,110,090.0 | -16.13% |
| May, 2022 | $47.23 | $39.94 | $7.29 | 11,476,384.0 | +6.01% |
| Apr, 2022 | $48.56 | $43.65 | $4.91 | 12,457,558.0 | -5.73% |
| Mar, 2022 | $48.96 | $43.73 | $5.23 | 11,649,895.0 | -2.61% |
| Feb, 2022 | $58.59 | $44.63 | $13.96 | 12,205,812.0 | -14.63% |
| Jan, 2022 | $64.30 | $50.60 | $13.70 | 9,695,485.0 | -9.66% |
11.87%
Cap:
|
Volume (24h):