Education
About Us
Working with TipRanks
Follow Us
Moelis (MC)
NYSE:MC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
70.93
72.35
67.81
69.38
69.38
-3.17%
1,505,596
2.06
Feb 02, 2026
71.39
72.42
70.96
71.65
71.65
-0.03%
920,936
1.25
Jan 30, 2026
72.31
72.93
71.00
71.67
71.67
-0.08%
981,283
1.33
Jan 29, 2026
73.38
73.92
71.07
71.73
71.73
-1.60%
1,112,955
1.50
Jan 28, 2026
73.71
74.09
71.76
72.90
72.90
-0.67%
665,091
0.88
Jan 27, 2026
74.05
74.18
72.11
73.39
73.39
-0.97%
539,521
0.70
Jan 26, 2026
73.55
74.52
72.85
74.11
74.11
+0.64%
571,746
0.72
Jan 23, 2026
75.73
76.15
72.79
73.64
73.64
-4.25%
563,268
0.70
Jan 22, 2026
77.66
78.20
76.36
76.91
76.91
+0.26%
481,214
0.60
Jan 21, 2026
75.72
78.18
75.07
76.71
76.71
+2.54%
833,579
1.04
Jan 20, 2026
75.64
78.00
74.57
74.81
74.81
-3.50%
632,890
0.79
Jan 19, 2026
77.78
78.22
77.10
77.52
77.52
0.00%
0
0.00
Jan 16, 2026
77.78
78.22
77.10
77.52
77.52
-0.30%
955,068
1.17
Jan 15, 2026
74.33
77.76
74.12
77.75
77.75
+5.52%
675,383
0.83
Jan 14, 2026
73.35
74.10
71.53
73.68
73.68
+0.10%
695,707
0.86
Jan 13, 2026
75.35
75.35
73.26
73.61
73.61
-1.88%
530,837
0.65
Jan 12, 2026
73.86
75.15
73.45
75.02
75.02
+0.59%
733,880
0.90
Jan 09, 2026
74.32
75.63
72.77
74.58
74.58
+0.36%
730,840
0.90
Jan 08, 2026
74.15
75.00
73.09
74.31
74.31
-0.38%
1,057,403
1.31
Jan 07, 2026
76.66
76.90
74.51
74.59
74.59
-2.61%
1,077,707
1.35
Jan 06, 2026
74.63
76.87
74.05
76.59
76.59
+2.74%
775,512
0.97
Jan 05, 2026
71.22
76.22
71.22
74.55
74.55
+4.68%
800,536
1.00
Jan 02, 2026
69.00
71.30
68.57
71.22
71.22
+3.61%
840,494
1.06
Jan 01, 2026
70.49
70.50
68.69
68.74
68.74
0.00%
0
0.00
Dec 31, 2025
70.49
70.50
68.69
68.74
68.74
-2.44%
664,156
0.82
Dec 30, 2025
71.37
71.52
70.18
70.46
70.46
-1.52%
499,962
0.62
Dec 29, 2025
71.69
71.69
70.72
71.55
71.55
-0.04%
462,564
0.57
Dec 26, 2025
71.26
71.78
70.90
71.58
71.58
+0.65%
459,922
0.56
Dec 25, 2025
70.46
71.18
69.51
71.12
71.12
0.00%
0
0.00
Dec 24, 2025
70.46
71.18
69.51
71.12
71.12
+1.04%
281,877
0.34
Dec 23, 2025
71.10
71.58
70.29
70.39
70.39
-0.97%
700,016
0.84
Dec 22, 2025
70.27
71.38
70.22
71.08
71.08
+1.50%
591,297
0.71
Dec 19, 2025
69.89
70.74
69.65
70.03
70.03
-0.03%
1,048,510
1.26
Dec 18, 2025
70.18
71.57
69.66
70.05
70.05
+0.97%
900,474
1.09
Dec 17, 2025
69.46
70.85
69.14
69.38
69.38
+0.01%
992,953
1.18
Dec 16, 2025
68.84
69.83
68.37
69.37
69.37
-0.06%
735,092
0.88
Dec 15, 2025
70.55
70.84
69.34
69.41
69.41
-0.49%
986,823
1.19
Dec 12, 2025
71.58
71.83
68.96
69.75
69.75
-1.73%
964,974
1.17
Dec 11, 2025
70.86
72.26
70.44
70.98
70.98
+0.61%
965,800
1.18
Dec 10, 2025
70.35
71.51
68.40
70.55
70.55
+1.38%
1,117,966
1.38
Dec 09, 2025
67.57
71.22
67.57
69.59
69.59
+2.87%
786,957
0.98
Dec 08, 2025
68.71
69.33
67.19
67.65
67.65
-1.50%
888,454
1.12
Dec 05, 2025
66.47
69.46
66.47
68.68
68.68
+3.36%
1,131,156
1.44
Dec 04, 2025
65.46
67.08
65.15
66.45
66.45
+1.85%
1,002,541
1.29
Dec 03, 2025
63.94
66.52
63.47
65.24
65.24
+2.74%
1,059,718
1.38
Dec 02, 2025
64.37
64.50
62.77
63.50
63.50
-0.52%
924,970
1.21
Dec 01, 2025
63.33
64.50
62.93
63.83
63.83
-0.53%
660,590
0.87
Nov 28, 2025
64.52
65.00
64.05
64.17
64.17
-0.12%
253,637
0.33
Nov 27, 2025
64.02
65.16
64.02
64.25
64.25
0.00%
0
0.00
Nov 26, 2025
64.02
65.16
64.02
64.25
64.25
+0.23%
780,394
1.02
Rows: