Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
68.68
+2.23 (3.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.47 | 69.46 | 66.47 | 68.68 | 68.68 | 3.36% | 1,131,052 |
| Dec 4, 2025 | 65.46 | 67.08 | 65.15 | 66.45 | 66.45 | 1.85% | 1,002,539 |
| Dec 3, 2025 | 63.94 | 66.52 | 63.47 | 65.24 | 65.24 | 2.74% | 1,059,718 |
| Dec 2, 2025 | 64.37 | 64.50 | 62.77 | 63.50 | 63.50 | -0.52% | 924,970 |
| Dec 1, 2025 | 63.33 | 64.50 | 62.93 | 63.83 | 63.83 | -0.53% | 660,589 |
| Nov 28, 2025 | 64.52 | 65.00 | 64.05 | 64.17 | 64.17 | -0.12% | 253,637 |
| Nov 26, 2025 | 64.02 | 65.16 | 64.02 | 64.25 | 64.25 | 0.23% | 780,394 |
| Nov 25, 2025 | 63.60 | 64.48 | 62.90 | 64.10 | 64.10 | 2.48% | 609,755 |
| Nov 24, 2025 | 62.75 | 63.41 | 62.12 | 62.55 | 62.55 | -0.27% | 874,329 |
| Nov 21, 2025 | 61.43 | 63.20 | 60.99 | 62.72 | 62.72 | 3.11% | 890,781 |
| Nov 20, 2025 | 62.23 | 63.38 | 60.43 | 60.83 | 60.83 | -0.82% | 928,970 |
| Nov 19, 2025 | 61.49 | 62.07 | 60.99 | 61.33 | 61.33 | 0.57% | 721,336 |
| Nov 18, 2025 | 59.83 | 61.64 | 59.77 | 60.98 | 60.98 | 0.59% | 698,994 |
| Nov 17, 2025 | 63.25 | 63.27 | 60.00 | 60.62 | 60.62 | -4.31% | 1,075,741 |
| Nov 14, 2025 | 62.33 | 63.72 | 61.36 | 63.35 | 63.35 | 0.52% | 717,902 |
| Nov 13, 2025 | 64.58 | 65.21 | 62.51 | 63.02 | 63.02 | -3.43% | 857,634 |
| Nov 12, 2025 | 64.44 | 65.96 | 64.44 | 65.26 | 65.26 | 2.06% | 785,858 |
| Nov 11, 2025 | 63.54 | 64.32 | 63.12 | 63.94 | 63.94 | 0.87% | 600,932 |
| Nov 10, 2025 | 63.85 | 64.70 | 62.79 | 63.39 | 63.39 | -0.81% | 750,579 |
| Nov 7, 2025 | 62.35 | 64.02 | 61.51 | 63.91 | 63.26 | 1.56% | 843,095 |
| Nov 6, 2025 | 63.44 | 63.99 | 62.27 | 62.93 | 62.29 | -1.10% | 613,703 |
| Nov 5, 2025 | 62.37 | 64.05 | 62.02 | 63.63 | 62.98 | 2.40% | 1,290,354 |
| Nov 4, 2025 | 62.88 | 63.70 | 62.00 | 62.14 | 61.51 | -1.99% | 1,150,768 |
| Nov 3, 2025 | 63.46 | 64.07 | 62.02 | 63.40 | 62.76 | 0.11% | 1,395,297 |
| Oct 31, 2025 | 64.07 | 65.13 | 62.89 | 63.33 | 62.69 | -1.46% | 1,413,256 |
| Oct 30, 2025 | 64.85 | 65.83 | 61.44 | 64.27 | 63.62 | -3.85% | 1,855,918 |
| Oct 29, 2025 | 70.20 | 71.09 | 66.14 | 66.84 | 66.16 | -6.29% | 1,808,217 |
| Oct 28, 2025 | 72.12 | 72.79 | 71.30 | 71.33 | 70.60 | -1.05% | 771,535 |
| Oct 27, 2025 | 71.90 | 73.06 | 71.70 | 72.09 | 71.36 | 1.65% | 748,808 |
| Oct 24, 2025 | 69.75 | 71.36 | 69.60 | 70.92 | 70.20 | 2.81% | 705,674 |
| Oct 23, 2025 | 68.82 | 69.35 | 68.01 | 68.98 | 68.28 | 0.47% | 701,282 |
| Oct 22, 2025 | 69.15 | 69.33 | 67.66 | 68.66 | 67.96 | -0.52% | 1,081,379 |
| Oct 21, 2025 | 68.65 | 69.48 | 68.09 | 69.02 | 68.32 | 0.54% | 719,504 |
| Oct 20, 2025 | 68.41 | 69.49 | 68.27 | 68.65 | 67.95 | 1.40% | 452,261 |
| Oct 17, 2025 | 67.34 | 67.89 | 65.97 | 67.70 | 67.01 | 0.88% | 584,159 |
| Oct 16, 2025 | 68.31 | 68.57 | 66.54 | 67.11 | 66.43 | -2.14% | 601,485 |
| Oct 15, 2025 | 68.85 | 69.15 | 67.86 | 68.58 | 67.88 | 1.31% | 770,541 |
| Oct 14, 2025 | 64.96 | 67.91 | 64.80 | 67.69 | 67.00 | 2.92% | 709,318 |
| Oct 13, 2025 | 64.08 | 66.05 | 63.89 | 65.77 | 65.10 | 4.25% | 893,113 |
| Oct 10, 2025 | 66.11 | 66.55 | 62.89 | 63.09 | 62.45 | -3.94% | 567,460 |
| Oct 9, 2025 | 66.53 | 66.95 | 65.37 | 65.68 | 65.01 | -0.05% | 805,246 |
| Oct 8, 2025 | 66.80 | 67.26 | 65.60 | 65.71 | 65.04 | -1.63% | 608,753 |
| Oct 7, 2025 | 67.52 | 68.15 | 66.57 | 66.80 | 66.12 | -1.10% | 597,086 |
| Oct 6, 2025 | 68.81 | 68.92 | 66.92 | 67.54 | 66.85 | -1.07% | 713,157 |
| Oct 3, 2025 | 69.50 | 70.09 | 67.82 | 68.27 | 67.58 | -0.81% | 696,360 |
| Oct 2, 2025 | 68.68 | 69.26 | 67.46 | 68.83 | 68.13 | 0.19% | 722,091 |
| Oct 1, 2025 | 70.52 | 71.60 | 68.62 | 68.70 | 68.00 | -3.67% | 865,455 |
| Sep 30, 2025 | 72.25 | 73.03 | 70.12 | 71.32 | 70.59 | -1.30% | 677,313 |
| Sep 29, 2025 | 73.24 | 73.70 | 71.91 | 72.26 | 71.53 | -0.19% | 672,081 |
| Sep 26, 2025 | 71.99 | 72.98 | 71.38 | 72.40 | 71.66 | 0.89% | 661,033 |