Education
About Us
Working with TipRanks
Follow Us
Moelis (MC)
NYSE:MC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
70.18
71.57
69.66
70.05
70.05
+0.97%
900,474
1.05
Dec 17, 2025
69.46
70.85
69.14
69.38
69.38
+0.01%
992,953
1.17
Dec 16, 2025
68.84
69.83
68.37
69.37
69.37
-0.06%
735,092
0.87
Dec 15, 2025
70.55
70.84
69.34
69.41
69.41
-0.49%
986,823
1.17
Dec 12, 2025
71.58
71.83
68.96
69.75
69.75
-1.73%
964,974
1.16
Dec 11, 2025
70.86
72.26
70.44
70.98
70.98
+0.61%
965,800
1.17
Dec 10, 2025
70.35
71.51
68.40
70.55
70.55
+1.38%
1,117,966
1.37
Dec 09, 2025
67.57
71.22
67.57
69.59
69.59
+2.87%
786,957
0.97
Dec 08, 2025
68.71
69.33
67.19
67.65
67.65
-1.50%
888,454
1.11
Dec 05, 2025
66.47
69.46
66.47
68.68
68.68
+3.36%
1,131,156
1.43
Dec 04, 2025
65.46
67.08
65.15
66.45
66.45
+1.85%
1,002,541
1.28
Dec 03, 2025
63.94
66.52
63.47
65.24
65.24
+2.74%
1,059,718
1.36
Dec 02, 2025
64.37
64.50
62.77
63.50
63.50
-0.52%
924,970
1.20
Dec 01, 2025
63.33
64.50
62.93
63.83
63.83
-0.53%
660,590
0.86
Nov 28, 2025
64.52
65.00
64.05
64.17
64.17
-0.12%
253,637
0.33
Nov 26, 2025
64.02
65.16
64.02
64.25
64.25
+0.23%
780,394
1.01
Nov 25, 2025
63.60
64.48
62.90
64.10
64.10
+2.48%
609,755
0.79
Nov 24, 2025
62.75
63.41
62.12
62.55
62.55
-0.27%
874,329
1.14
Nov 21, 2025
61.43
63.20
60.99
62.72
62.72
+3.11%
890,781
1.17
Nov 20, 2025
62.23
63.38
60.43
60.83
60.83
-0.82%
928,970
1.23
Nov 19, 2025
61.49
62.07
60.99
61.33
61.33
+0.57%
721,336
0.95
Nov 18, 2025
59.83
61.64
59.77
60.98
60.98
+0.59%
698,994
0.92
Nov 17, 2025
63.25
63.27
60.00
60.62
60.62
-4.31%
1,075,741
1.44
Nov 14, 2025
62.33
63.72
61.36
63.35
63.35
+0.52%
717,902
0.96
Nov 13, 2025
64.58
65.21
62.51
63.02
63.02
-3.43%
857,634
1.16
Nov 12, 2025
64.44
65.96
64.44
65.26
65.26
+2.06%
785,858
1.06
Nov 11, 2025
63.54
64.32
63.12
63.94
63.94
+0.87%
600,932
0.81
Nov 10, 2025
63.85
64.70
62.79
63.39
63.39
+0.21%
750,579
1.01
Nov 07, 2025
62.35
64.02
61.51
63.91
63.26
+2.60%
843,095
1.14
Nov 06, 2025
63.44
63.99
62.27
62.93
62.29
-0.08%
613,703
0.83
Nov 05, 2025
62.37
64.05
62.02
63.63
62.98
+3.45%
1,290,354
1.78
Nov 04, 2025
62.88
63.70
62.00
62.14
61.51
-0.98%
1,150,768
1.61
Nov 03, 2025
63.46
64.07
62.02
63.40
62.76
+1.14%
1,395,297
1.97
Oct 31, 2025
64.07
65.13
62.89
63.33
62.68
-0.45%
1,413,256
2.03
Oct 30, 2025
64.85
65.83
61.44
64.27
63.62
-2.86%
1,855,918
2.72
Oct 29, 2025
70.20
71.09
66.14
66.84
66.16
-5.33%
1,808,217
2.72
Oct 28, 2025
72.12
72.79
71.30
71.33
70.60
-0.04%
771,535
1.16
Oct 27, 2025
71.90
73.06
71.70
72.09
71.36
+2.70%
748,808
1.13
Oct 24, 2025
69.75
71.36
69.60
70.92
70.20
+3.87%
705,674
1.05
Oct 23, 2025
68.82
69.35
68.01
68.98
68.28
+1.50%
701,282
1.02
Oct 22, 2025
69.15
69.33
67.66
68.66
67.96
+0.50%
1,081,379
1.56
Oct 21, 2025
68.65
69.48
68.09
69.02
68.32
+1.57%
719,504
1.03
Oct 20, 2025
68.41
69.49
68.27
68.65
67.95
+2.45%
452,261
0.64
Oct 17, 2025
67.34
67.89
65.97
67.70
67.01
+1.92%
584,159
0.82
Oct 16, 2025
68.31
68.57
66.54
67.11
66.43
-1.14%
601,485
0.84
Oct 15, 2025
68.85
69.15
67.86
68.58
67.88
+2.36%
770,541
1.07
Oct 14, 2025
64.96
67.91
64.80
67.69
67.00
+3.98%
709,318
0.98
Oct 13, 2025
64.08
66.05
63.89
65.77
65.10
+5.32%
893,113
1.24
Oct 10, 2025
66.11
66.55
62.89
63.09
62.45
-2.95%
567,460
0.78
Oct 09, 2025
66.53
66.95
65.37
65.68
65.01
+0.98%
805,246
1.11
Rows: