Moelis (MC)
NYSE:MC
Want to see MC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
64.67
65.52
63.17
63.80
63.80
+0.49%
1,165,327
0.88
May 05, 2026
62.47
64.30
62.21
63.49
63.49
+1.88%
904,332
0.67
May 04, 2026
64.46
65.58
61.86
62.32
62.32
-3.77%
939,767
0.70
May 01, 2026
64.86
65.99
63.93
64.76
64.76
-0.55%
1,206,970
0.89
Apr 30, 2026
64.63
65.68
63.24
65.12
65.12
-2.88%
1,919,941
1.44
Apr 29, 2026
69.57
69.68
66.23
67.05
67.05
-3.79%
1,235,957
0.93
Apr 28, 2026
70.34
70.98
69.21
69.69
69.69
-0.84%
1,504,246
1.13
Apr 27, 2026
68.08
70.42
67.76
70.28
70.28
+3.23%
1,098,125
0.83
Apr 24, 2026
66.87
69.20
66.55
68.08
68.08
+1.25%
1,170,450
0.89
Apr 23, 2026
66.85
67.36
65.27
67.24
67.24
+0.10%
962,703
0.74
Apr 22, 2026
69.45
69.47
67.04
67.17
67.17
-2.28%
1,124,044
0.87
Apr 21, 2026
68.69
70.53
68.27
68.74
68.74
+0.07%
1,245,399
0.97
Apr 20, 2026
67.46
68.75
67.18
68.69
68.69
+1.63%
826,940
0.65
Apr 17, 2026
68.52
70.03
67.15
67.59
67.59
+0.82%
1,359,597
1.07
Apr 16, 2026
66.51
67.59
66.00
67.04
67.04
+0.77%
1,176,200
0.94
Apr 15, 2026
67.31
67.35
65.83
66.53
66.53
+0.24%
1,010,226
0.81
Apr 14, 2026
65.80
66.74
65.09
66.37
66.37
+2.74%
1,264,248
1.02
Apr 13, 2026
61.50
64.66
60.17
64.60
64.60
+2.47%
1,232,944
1.00
Apr 10, 2026
62.72
63.23
61.73
63.04
63.04
+0.43%
711,059
0.58
Apr 09, 2026
62.39
63.44
60.90
62.77
62.77
+2.08%
1,462,582
1.20
Apr 08, 2026
60.25
61.55
59.57
61.49
61.49
+6.94%
2,021,337
1.69
Apr 07, 2026
56.13
58.04
55.00
57.50
57.50
+1.90%
1,066,036
0.89
Apr 06, 2026
56.10
56.86
55.59
56.43
56.43
+0.28%
1,013,262
0.85
Apr 03, 2026
55.36
57.22
54.54
56.27
56.27
0.00%
0
0.00
Apr 02, 2026
55.36
57.22
54.54
56.27
56.27
-0.72%
968,684
0.80
Apr 01, 2026
57.18
57.63
56.23
56.68
56.68
-0.56%
1,177,215
0.98
Mar 31, 2026
56.25
57.97
55.14
57.00
57.00
+3.83%
1,423,152
1.21
Mar 30, 2026
54.74
55.91
54.32
54.90
54.90
+1.14%
866,620
0.74
Mar 27, 2026
54.68
55.62
53.93
54.28
54.28
-2.09%
830,848
0.71
Mar 26, 2026
54.66
55.95
54.66
55.44
55.44
+0.25%
584,510
0.50
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
Rows: