Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
67.09
-1.18 (-1.73%)
Oct 6, 2025, 10:01 AM EDT - Market open
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.50 | 70.09 | 67.82 | 68.27 | 68.27 | -0.81% | 696,360 |
| Oct 2, 2025 | 68.68 | 69.26 | 67.46 | 68.83 | 68.83 | 0.19% | 722,091 |
| Oct 1, 2025 | 70.52 | 71.60 | 68.62 | 68.70 | 68.70 | -3.67% | 865,455 |
| Sep 30, 2025 | 72.25 | 73.03 | 70.12 | 71.32 | 71.32 | -1.30% | 677,313 |
| Sep 29, 2025 | 73.24 | 73.70 | 71.91 | 72.26 | 72.26 | -0.19% | 672,081 |
| Sep 26, 2025 | 71.99 | 72.98 | 71.38 | 72.40 | 72.40 | 0.89% | 661,033 |
| Sep 25, 2025 | 72.11 | 72.43 | 71.46 | 71.76 | 71.76 | -1.35% | 813,508 |
| Sep 24, 2025 | 75.16 | 75.91 | 72.61 | 72.74 | 72.74 | -3.19% | 545,684 |
| Sep 23, 2025 | 75.44 | 77.59 | 74.94 | 75.14 | 75.14 | -0.88% | 584,530 |
| Sep 22, 2025 | 76.91 | 76.91 | 74.60 | 75.81 | 75.81 | -1.78% | 731,365 |
| Sep 19, 2025 | 78.05 | 78.05 | 76.31 | 77.18 | 77.18 | -0.73% | 1,721,181 |
| Sep 18, 2025 | 76.19 | 77.90 | 75.57 | 77.75 | 77.75 | 3.08% | 584,355 |
| Sep 17, 2025 | 74.43 | 77.60 | 74.38 | 75.43 | 75.43 | 1.62% | 722,245 |
| Sep 16, 2025 | 74.53 | 74.78 | 73.54 | 74.23 | 74.23 | -0.34% | 626,897 |
| Sep 15, 2025 | 75.05 | 76.34 | 74.16 | 74.48 | 74.48 | -0.28% | 508,060 |
| Sep 12, 2025 | 75.34 | 75.77 | 74.19 | 74.69 | 74.69 | -1.27% | 421,825 |
| Sep 11, 2025 | 73.38 | 75.89 | 73.38 | 75.65 | 75.65 | 3.22% | 465,934 |
| Sep 10, 2025 | 71.88 | 73.38 | 71.88 | 73.29 | 73.29 | 1.52% | 412,354 |
| Sep 9, 2025 | 72.16 | 72.82 | 71.94 | 72.19 | 72.19 | -0.32% | 405,160 |
| Sep 8, 2025 | 71.68 | 72.56 | 70.51 | 72.42 | 72.42 | 2.46% | 547,513 |
| Sep 5, 2025 | 72.33 | 72.63 | 70.10 | 70.68 | 70.68 | -1.46% | 533,271 |
| Sep 4, 2025 | 70.83 | 72.00 | 70.32 | 71.73 | 71.73 | 2.08% | 511,690 |
| Sep 3, 2025 | 70.82 | 71.33 | 68.93 | 70.27 | 70.27 | -1.32% | 654,237 |
| Sep 2, 2025 | 70.74 | 71.27 | 69.97 | 71.21 | 71.21 | -1.25% | 427,289 |
| Aug 29, 2025 | 72.85 | 72.97 | 71.47 | 72.11 | 72.11 | -1.14% | 612,501 |
| Aug 28, 2025 | 73.03 | 73.28 | 72.31 | 72.94 | 72.94 | 0.59% | 430,604 |
| Aug 27, 2025 | 73.09 | 73.78 | 72.34 | 72.51 | 72.51 | -1.51% | 573,942 |
| Aug 26, 2025 | 71.97 | 73.86 | 71.81 | 73.62 | 73.62 | 2.26% | 721,921 |
| Aug 25, 2025 | 72.40 | 73.40 | 71.95 | 71.99 | 71.99 | -0.77% | 462,322 |
| Aug 22, 2025 | 69.84 | 73.25 | 69.84 | 72.55 | 72.55 | 4.57% | 829,003 |
| Aug 21, 2025 | 69.84 | 70.65 | 69.35 | 69.38 | 69.38 | -1.34% | 619,362 |
| Aug 20, 2025 | 70.92 | 71.51 | 69.01 | 70.32 | 70.32 | -1.43% | 778,841 |
| Aug 19, 2025 | 71.98 | 72.35 | 70.74 | 71.34 | 71.34 | -0.39% | 541,547 |
| Aug 18, 2025 | 72.06 | 72.48 | 71.20 | 71.62 | 71.62 | -0.64% | 415,883 |
| Aug 15, 2025 | 74.70 | 74.70 | 71.94 | 72.08 | 72.08 | -3.05% | 569,161 |
| Aug 14, 2025 | 74.12 | 74.71 | 73.73 | 74.35 | 74.35 | -0.95% | 693,234 |
| Aug 13, 2025 | 73.94 | 75.10 | 73.60 | 75.06 | 75.06 | 1.98% | 747,583 |
| Aug 12, 2025 | 71.81 | 73.77 | 71.55 | 73.60 | 73.60 | 3.53% | 918,147 |
| Aug 11, 2025 | 70.13 | 71.59 | 70.13 | 71.09 | 71.09 | 1.53% | 758,821 |
| Aug 8, 2025 | 70.04 | 71.04 | 69.67 | 70.02 | 70.02 | 0.76% | 402,267 |
| Aug 7, 2025 | 70.89 | 70.92 | 68.78 | 69.49 | 69.49 | -0.86% | 514,479 |
| Aug 6, 2025 | 70.53 | 70.82 | 70.06 | 70.09 | 70.09 | -0.23% | 462,323 |
| Aug 5, 2025 | 69.38 | 70.45 | 69.16 | 70.25 | 70.25 | 1.25% | 940,116 |
| Aug 4, 2025 | 68.56 | 69.70 | 68.28 | 69.38 | 69.38 | 1.17% | 581,363 |
| Aug 1, 2025 | 68.17 | 68.88 | 66.36 | 68.58 | 67.94 | -2.22% | 1,087,355 |
| Jul 31, 2025 | 70.39 | 70.87 | 69.50 | 70.14 | 69.49 | -1.43% | 722,741 |
| Jul 30, 2025 | 71.41 | 72.67 | 70.78 | 71.16 | 70.50 | 0.08% | 843,562 |
| Jul 29, 2025 | 71.50 | 71.50 | 70.41 | 71.10 | 70.44 | -0.25% | 679,912 |
| Jul 28, 2025 | 70.74 | 71.44 | 69.88 | 71.28 | 70.62 | 1.25% | 1,186,333 |
| Jul 25, 2025 | 73.50 | 73.99 | 70.17 | 70.40 | 69.75 | -0.90% | 1,564,464 |