Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
72.26
+1.57 (2.23%)
Sep 8, 2025, 10:58 AM - Market open
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 70.99 | 71.73 | 70.36 | 71.04 | 70.38 | 0.08% | 1,422,074 |
| Jul 23, 2025 | 70.94 | 71.70 | 70.59 | 70.98 | 70.32 | 0.90% | 1,011,683 |
| Jul 22, 2025 | 69.06 | 70.71 | 68.28 | 70.35 | 69.70 | 2.24% | 1,167,838 |
| Jul 21, 2025 | 70.63 | 71.03 | 68.74 | 68.81 | 68.17 | -2.33% | 936,431 |
| Jul 18, 2025 | 72.27 | 72.32 | 69.90 | 70.45 | 69.80 | -1.92% | 831,586 |
| Jul 17, 2025 | 70.59 | 72.50 | 70.30 | 71.83 | 71.16 | 1.06% | 899,350 |
| Jul 16, 2025 | 70.05 | 71.24 | 68.95 | 71.08 | 70.42 | 2.23% | 757,150 |
| Jul 15, 2025 | 70.89 | 71.12 | 69.50 | 69.53 | 68.89 | -1.70% | 876,591 |
| Jul 14, 2025 | 70.16 | 70.92 | 69.15 | 70.73 | 70.07 | 1.81% | 902,906 |
| Jul 11, 2025 | 69.96 | 70.50 | 68.97 | 69.47 | 68.83 | -1.28% | 715,183 |
| Jul 10, 2025 | 68.51 | 71.03 | 68.11 | 70.37 | 69.72 | 3.11% | 752,681 |
| Jul 9, 2025 | 66.79 | 68.27 | 66.49 | 68.25 | 67.62 | 3.10% | 760,175 |
| Jul 8, 2025 | 66.07 | 66.62 | 65.63 | 66.20 | 65.59 | 0.95% | 705,813 |
| Jul 7, 2025 | 65.64 | 66.29 | 64.77 | 65.58 | 64.97 | -0.33% | 739,304 |
| Jul 3, 2025 | 65.95 | 66.18 | 64.89 | 65.80 | 65.19 | 0.47% | 406,487 |
| Jul 2, 2025 | 64.02 | 65.65 | 64.02 | 65.49 | 64.88 | 2.33% | 669,866 |
| Jul 1, 2025 | 61.45 | 64.41 | 61.45 | 64.00 | 63.41 | 2.70% | 728,624 |
| Jun 30, 2025 | 63.50 | 63.65 | 62.19 | 62.32 | 61.74 | -1.02% | 728,138 |
| Jun 27, 2025 | 63.22 | 63.90 | 62.68 | 62.96 | 62.38 | -0.05% | 1,564,453 |
| Jun 26, 2025 | 61.78 | 63.16 | 61.78 | 62.99 | 62.41 | 1.99% | 776,996 |