Moelis (MC)
NYSE:MC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 25, 2026
54.91
55.75
53.24
55.30
55.30
+2.22%
1,352,650
1.17
Mar 24, 2026
53.64
55.39
53.46
54.10
54.10
-0.66%
1,419,228
1.25
Mar 23, 2026
56.07
56.79
54.40
54.46
54.46
+0.89%
1,370,279
1.23
Mar 20, 2026
54.13
54.96
53.31
53.98
53.98
+0.04%
4,467,852
4.23
Mar 19, 2026
52.80
54.32
52.50
53.96
53.96
+1.56%
1,470,545
1.41
Mar 18, 2026
52.46
54.09
52.36
53.13
53.13
-0.19%
1,916,933
1.86
Mar 17, 2026
52.97
54.61
52.75
53.23
53.23
+2.64%
3,358,222
3.39
Mar 16, 2026
52.62
53.05
51.76
51.86
51.86
+0.21%
1,412,402
1.44
Mar 13, 2026
52.08
52.81
51.06
51.75
51.75
+0.72%
1,212,043
1.24
Mar 12, 2026
53.28
54.01
51.24
51.38
51.38
-6.58%
1,336,043
1.38
Mar 11, 2026
54.80
55.25
53.44
55.00
55.00
+0.15%
824,487
0.85
Mar 10, 2026
55.15
55.74
53.81
54.92
54.92
+0.73%
1,200,552
1.24
Mar 09, 2026
54.98
55.24
52.00
54.52
54.52
-2.90%
2,027,053
2.13
Mar 06, 2026
56.81
56.81
54.94
56.15
56.15
-3.56%
1,481,570
1.57
Mar 05, 2026
59.28
59.96
57.44
58.22
58.22
-2.30%
1,449,298
1.55
Mar 04, 2026
59.45
60.15
58.75
59.59
59.59
+1.64%
1,319,815
1.42
Mar 03, 2026
57.58
59.32
56.49
58.63
58.63
-1.71%
1,853,027
2.02
Mar 02, 2026
57.54
60.21
57.08
59.65
59.65
+0.49%
1,167,956
1.28
Feb 27, 2026
62.68
63.01
59.05
59.36
59.36
-7.19%
2,236,166
2.50
Feb 26, 2026
63.48
64.59
62.64
63.96
63.96
+1.98%
1,243,787
1.40
Feb 25, 2026
63.39
63.39
61.66
62.72
62.72
+0.50%
1,523,099
1.76
Feb 24, 2026
61.27
63.37
60.24
62.41
62.41
+2.72%
1,139,195
1.34
Feb 23, 2026
62.03
62.23
60.10
60.76
60.76
-3.83%
1,465,382
1.75
Feb 20, 2026
62.34
63.60
61.20
63.18
63.18
+0.72%
934,445
1.12
Feb 19, 2026
62.80
63.26
61.53
62.73
62.73
-1.82%
1,301,807
1.58
Feb 18, 2026
63.24
65.06
63.15
63.89
63.89
+1.40%
1,001,881
1.22
Feb 17, 2026
65.51
65.91
62.84
63.01
63.01
-3.49%
1,558,736
1.92
Feb 16, 2026
65.21
66.68
64.63
65.94
65.29
0.00%
0
0.00
Feb 13, 2026
65.21
66.68
64.63
65.94
65.29
+1.73%
1,375,333
1.69
Feb 12, 2026
69.53
70.16
62.69
64.82
64.18
-6.15%
2,198,393
2.76
Feb 11, 2026
72.19
73.09
69.04
69.07
68.39
-5.17%
1,368,559
1.74
Feb 10, 2026
73.18
74.33
71.94
72.84
72.12
-0.52%
654,762
0.83
Feb 09, 2026
72.87
73.82
72.19
73.22
72.50
-0.04%
796,803
1.01
Feb 06, 2026
73.27
74.66
71.88
73.25
72.53
+2.19%
1,425,411
1.84
Feb 05, 2026
75.54
76.87
68.94
71.68
70.97
+1.11%
2,180,756
2.90
Feb 04, 2026
69.42
71.57
68.99
70.89
70.19
+2.18%
1,352,571
1.82
Feb 03, 2026
70.93
72.35
67.81
69.38
68.70
-3.17%
1,505,596
2.06
Feb 02, 2026
71.39
72.42
70.96
71.65
70.94
-0.03%
920,936
1.25
Jan 30, 2026
72.31
72.93
71.00
71.67
70.96
-0.08%
981,283
1.33
Jan 29, 2026
73.38
73.92
71.07
71.73
71.02
-1.61%
1,112,955
1.50
Jan 28, 2026
73.71
74.09
71.76
72.90
72.18
-0.67%
665,091
0.88
Jan 27, 2026
74.05
74.18
72.11
73.39
72.67
-0.97%
539,521
0.70
Jan 26, 2026
73.55
74.52
72.85
74.11
73.38
+0.64%
571,746
0.72
Jan 23, 2026
75.73
76.15
72.79
73.64
72.91
-4.25%
563,273
0.70
Jan 22, 2026
77.66
78.20
76.36
76.91
76.15
+0.26%
481,214
0.60
Jan 21, 2026
75.72
78.18
75.07
76.71
75.95
+2.54%
833,579
1.04
Jan 20, 2026
75.64
78.00
74.57
74.81
74.07
-3.50%
632,890
0.79
Jan 19, 2026
77.78
78.22
77.10
77.52
76.76
0.00%
0
0.00
Jan 16, 2026
77.78
78.22
77.10
77.52
76.76
-0.30%
955,068
1.17
Jan 15, 2026
74.33
77.76
74.12
77.75
76.98
+5.52%
675,383
0.83
Rows: