Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
52.61
+0.46 (0.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 50.37 | 53.10 | 50.00 | 52.61 | 52.61 | 0.88% | 1,859,352 |
| Apr 23, 2025 | 53.39 | 55.23 | 51.93 | 52.15 | 52.15 | 1.52% | 2,261,068 |
| Apr 22, 2025 | 50.67 | 51.91 | 50.17 | 51.37 | 51.37 | 3.49% | 1,084,400 |
| Apr 21, 2025 | 51.10 | 51.38 | 48.96 | 49.64 | 49.64 | -3.85% | 967,182 |
| Apr 17, 2025 | 50.73 | 52.20 | 50.73 | 51.63 | 51.63 | 1.69% | 732,693 |
| Apr 16, 2025 | 51.50 | 52.14 | 50.27 | 50.77 | 50.77 | -3.02% | 766,704 |
| Apr 15, 2025 | 52.35 | 53.32 | 52.00 | 52.35 | 52.35 | 0.44% | 697,168 |
| Apr 14, 2025 | 51.92 | 52.60 | 50.92 | 52.12 | 52.12 | 3.00% | 1,271,554 |
| Apr 11, 2025 | 49.90 | 53.25 | 48.73 | 50.60 | 50.60 | -0.35% | 996,288 |
| Apr 10, 2025 | 52.85 | 53.09 | 49.88 | 50.78 | 50.78 | -6.50% | 1,177,620 |
| Apr 9, 2025 | 48.07 | 55.21 | 47.00 | 54.31 | 54.31 | 11.15% | 1,397,966 |
| Apr 8, 2025 | 52.10 | 52.81 | 47.86 | 48.86 | 48.86 | -2.38% | 1,685,711 |
| Apr 7, 2025 | 48.19 | 52.83 | 47.09 | 50.05 | 50.05 | -1.01% | 1,618,886 |
| Apr 4, 2025 | 50.67 | 51.46 | 48.30 | 50.56 | 50.56 | -4.50% | 1,489,803 |
| Apr 3, 2025 | 56.36 | 56.36 | 52.78 | 52.94 | 52.94 | -11.96% | 1,330,649 |
| Apr 2, 2025 | 57.06 | 60.62 | 57.06 | 60.13 | 60.13 | 3.00% | 820,476 |
| Apr 1, 2025 | 58.03 | 59.00 | 57.23 | 58.38 | 58.38 | 0.03% | 737,927 |
| Mar 31, 2025 | 56.97 | 58.78 | 56.48 | 58.36 | 58.36 | 0.78% | 928,976 |
| Mar 28, 2025 | 59.46 | 60.36 | 57.34 | 57.91 | 57.91 | -2.93% | 705,592 |
| Mar 27, 2025 | 60.81 | 61.06 | 59.06 | 59.66 | 59.66 | -3.20% | 1,320,063 |
| Mar 26, 2025 | 63.23 | 63.95 | 61.62 | 61.63 | 61.63 | -2.05% | 703,345 |
| Mar 25, 2025 | 63.13 | 63.83 | 62.54 | 62.92 | 62.92 | -0.11% | 665,775 |
| Mar 24, 2025 | 62.34 | 63.40 | 62.07 | 62.99 | 62.99 | 3.45% | 703,143 |
| Mar 21, 2025 | 59.88 | 61.51 | 59.67 | 60.89 | 60.89 | 0.64% | 5,740,593 |
| Mar 20, 2025 | 59.95 | 61.28 | 59.95 | 60.50 | 60.50 | 0.53% | 860,770 |
| Mar 19, 2025 | 59.31 | 61.22 | 58.94 | 60.18 | 60.18 | 1.30% | 1,001,150 |
| Mar 18, 2025 | 59.82 | 60.12 | 58.98 | 59.41 | 59.41 | -1.31% | 1,118,576 |
| Mar 17, 2025 | 59.47 | 60.70 | 59.47 | 60.20 | 60.20 | 1.09% | 644,463 |
| Mar 14, 2025 | 59.05 | 60.01 | 57.92 | 59.55 | 59.55 | 1.71% | 600,368 |
| Mar 13, 2025 | 59.16 | 59.69 | 57.83 | 58.55 | 58.55 | -2.56% | 1,609,211 |
| Mar 12, 2025 | 61.09 | 61.17 | 59.50 | 60.09 | 60.09 | 0.50% | 1,215,753 |
| Mar 11, 2025 | 59.43 | 61.12 | 59.11 | 59.79 | 59.79 | 0.93% | 1,281,495 |
| Mar 10, 2025 | 60.60 | 61.24 | 58.82 | 59.24 | 59.24 | -4.17% | 1,884,030 |
| Mar 7, 2025 | 62.17 | 62.48 | 59.65 | 61.82 | 61.82 | -1.04% | 659,940 |
| Mar 6, 2025 | 63.04 | 64.56 | 62.08 | 62.47 | 62.47 | -2.83% | 867,182 |
| Mar 5, 2025 | 65.08 | 65.38 | 63.68 | 64.29 | 64.29 | -0.59% | 882,616 |
| Mar 4, 2025 | 66.93 | 67.08 | 63.46 | 64.67 | 64.67 | -5.13% | 1,596,838 |
| Mar 3, 2025 | 70.55 | 71.30 | 67.55 | 68.17 | 68.17 | -3.50% | 727,046 |
| Feb 28, 2025 | 69.65 | 70.69 | 69.19 | 70.64 | 70.64 | 1.55% | 562,834 |
| Feb 27, 2025 | 69.83 | 71.26 | 69.52 | 69.56 | 69.56 | -1.46% | 794,636 |
| Feb 26, 2025 | 69.04 | 71.46 | 68.99 | 70.59 | 70.59 | 2.25% | 1,192,852 |
| Feb 25, 2025 | 70.80 | 70.80 | 67.75 | 69.04 | 69.04 | -1.95% | 1,397,751 |
| Feb 24, 2025 | 71.13 | 71.78 | 69.69 | 70.41 | 70.41 | -1.21% | 821,343 |
| Feb 21, 2025 | 73.56 | 73.73 | 69.21 | 71.27 | 71.27 | -3.11% | 1,220,224 |
| Feb 20, 2025 | 77.54 | 77.85 | 73.31 | 73.56 | 73.56 | -5.39% | 593,723 |
| Feb 19, 2025 | 76.48 | 78.57 | 76.08 | 77.75 | 77.75 | 0.53% | 672,995 |
| Feb 18, 2025 | 75.83 | 77.38 | 75.25 | 77.34 | 77.34 | 1.83% | 540,040 |
| Feb 14, 2025 | 76.26 | 77.17 | 75.77 | 75.95 | 75.32 | 0.25% | 490,208 |
| Feb 13, 2025 | 76.69 | 76.94 | 74.90 | 75.76 | 75.13 | -0.34% | 784,381 |
| Feb 12, 2025 | 76.22 | 77.14 | 74.81 | 76.02 | 75.39 | -2.00% | 795,253 |