Moelis (MC)
NYSE:MC
Want to see MC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
66.81
68.22
66.24
67.29
67.29
+0.66%
997,405
0.82
May 28, 2026
66.71
67.64
65.18
66.85
66.85
+1.49%
945,287
0.77
May 27, 2026
65.29
67.98
65.29
65.87
65.87
-0.39%
806,283
0.65
May 26, 2026
66.62
66.84
65.30
66.13
66.13
+0.56%
639,371
0.51
May 22, 2026
64.50
66.40
64.50
65.76
65.76
+0.17%
697,213
0.55
May 21, 2026
63.32
65.70
63.01
65.65
65.65
+2.21%
761,415
0.60
May 20, 2026
62.63
64.28
61.93
64.23
64.23
+3.18%
806,356
0.63
May 19, 2026
64.27
64.54
62.13
62.25
62.25
-2.52%
737,082
0.58
May 18, 2026
64.40
64.62
63.07
63.86
63.86
+0.20%
543,249
0.42
May 15, 2026
64.32
64.64
62.67
63.73
63.73
-1.59%
733,399
0.56
May 14, 2026
64.88
66.45
64.67
64.76
64.76
+1.08%
953,414
0.74
May 13, 2026
63.44
64.87
62.97
64.07
64.07
+0.16%
868,218
0.67
May 12, 2026
64.00
64.72
63.23
63.97
63.97
+0.19%
903,059
0.69
May 11, 2026
64.04
64.58
63.24
63.85
63.85
-0.90%
813,017
0.61
May 08, 2026
64.20
65.57
63.44
65.08
64.43
+1.83%
602,287
0.45
May 07, 2026
62.86
65.64
62.86
63.91
63.27
+0.17%
1,350,543
1.03
May 06, 2026
64.67
65.52
63.17
63.80
63.16
+0.49%
1,165,327
0.88
May 05, 2026
62.47
64.30
62.21
63.49
62.86
+1.88%
904,332
0.67
May 04, 2026
64.46
65.58
61.86
62.32
61.70
-3.77%
939,767
0.70
May 01, 2026
64.86
65.99
63.93
64.76
64.11
-0.55%
1,206,970
0.89
Apr 30, 2026
64.63
65.68
63.24
65.12
64.47
-2.88%
1,919,941
1.44
Apr 29, 2026
69.57
69.68
66.23
67.05
66.38
-3.79%
1,235,957
0.93
Apr 28, 2026
70.34
70.98
69.21
69.69
68.99
-0.84%
1,504,246
1.13
Apr 27, 2026
68.08
70.42
67.76
70.28
69.58
+3.23%
1,098,125
0.83
Apr 24, 2026
66.87
69.20
66.55
68.08
67.40
+1.25%
1,170,450
0.89
Apr 23, 2026
66.85
67.36
65.27
67.24
66.57
+0.10%
962,703
0.74
Apr 22, 2026
69.45
69.47
67.04
67.17
66.50
-2.28%
1,124,044
0.87
Apr 21, 2026
68.69
70.53
68.27
68.74
68.05
+0.07%
1,245,399
0.97
Apr 20, 2026
67.46
68.75
67.18
68.69
68.00
+1.63%
826,940
0.65
Apr 17, 2026
68.52
70.03
67.15
67.59
66.91
+0.82%
1,359,597
1.07
Apr 16, 2026
66.51
67.59
66.00
67.04
66.37
+0.77%
1,176,200
0.94
Apr 15, 2026
67.31
67.35
65.83
66.53
65.87
+0.24%
1,010,226
0.81
Apr 14, 2026
65.80
66.74
65.09
66.37
65.71
+2.74%
1,264,248
1.02
Apr 13, 2026
61.50
64.66
60.17
64.60
63.95
+2.47%
1,232,944
1.00
Apr 10, 2026
62.72
63.23
61.73
63.04
62.41
+0.43%
711,059
0.58
Apr 09, 2026
62.39
63.44
60.90
62.77
62.14
+2.08%
1,462,582
1.20
Apr 08, 2026
60.25
61.55
59.57
61.49
60.88
+6.94%
2,021,367
1.69
Apr 07, 2026
56.13
58.04
55.00
57.50
56.93
+1.90%
1,066,036
0.89
Apr 06, 2026
56.10
56.86
55.59
56.43
55.87
+0.29%
1,013,262
0.85
Apr 03, 2026
55.36
57.22
54.54
56.27
55.71
0.00%
0
0.00
Apr 02, 2026
55.36
57.22
54.54
56.27
55.71
-0.72%
968,684
0.80
Apr 01, 2026
57.18
57.63
56.23
56.68
56.11
-0.56%
1,177,215
0.98
Mar 31, 2026
56.25
57.97
55.14
57.00
56.43
+3.83%
1,423,152
1.21
Mar 30, 2026
54.74
55.91
54.32
54.90
54.35
+1.14%
866,620
0.74
Mar 27, 2026
54.68
55.62
53.93
54.28
53.74
-2.09%
830,848
0.71
Mar 26, 2026
54.66
55.95
54.66
55.44
54.89
+0.25%
584,510
0.50
Mar 25, 2026
54.91
55.75
53.24
55.30
54.75
+2.22%
1,352,710
1.17
Mar 24, 2026
53.64
55.39
53.46
54.10
53.56
-0.66%
1,419,228
1.25
Mar 23, 2026
56.07
56.79
54.40
54.46
53.92
+0.89%
1,370,279
1.23
Mar 20, 2026
54.13
54.96
53.31
53.98
53.44
+0.04%
4,467,852
4.23
Rows: