Moelis & (MC)
NYSE: MC
· Real-Time Price · USD
71.63
-0.45 (-0.62%)
At close: Aug 18, 2025, 3:59 PM
71.62
-0.01%
After-hours: Aug 18, 2025, 06:09 PM EDT
MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 72.06 | 72.48 | 71.20 | 71.62 | 71.62 | -0.64% | 406,649 |
| Aug 15, 2025 | 74.70 | 74.70 | 71.94 | 72.08 | 72.08 | -3.05% | 569,200 |
| Aug 14, 2025 | 74.12 | 74.71 | 73.73 | 74.35 | 74.35 | -0.95% | 693,234 |
| Aug 13, 2025 | 73.94 | 75.10 | 73.60 | 75.06 | 75.06 | 1.98% | 747,600 |
| Aug 12, 2025 | 71.81 | 73.77 | 71.55 | 73.60 | 73.60 | 3.53% | 918,147 |
| Aug 11, 2025 | 70.13 | 71.59 | 70.13 | 71.09 | 71.09 | 1.53% | 758,821 |
| Aug 8, 2025 | 70.04 | 71.04 | 69.67 | 70.02 | 70.02 | 0.76% | 402,300 |
| Aug 7, 2025 | 70.89 | 70.92 | 68.78 | 69.49 | 69.49 | -0.86% | 514,500 |
| Aug 6, 2025 | 70.53 | 70.82 | 70.06 | 70.09 | 70.09 | -0.23% | 462,323 |
| Aug 5, 2025 | 69.38 | 70.45 | 69.16 | 70.25 | 70.25 | 1.25% | 940,116 |
| Aug 4, 2025 | 68.56 | 69.70 | 68.28 | 69.38 | 69.38 | 1.17% | 581,400 |
| Aug 1, 2025 | 68.17 | 68.88 | 66.36 | 68.58 | 67.93 | -2.22% | 1,087,400 |
| Jul 31, 2025 | 70.39 | 70.87 | 69.50 | 70.14 | 69.48 | -1.43% | 722,741 |
| Jul 30, 2025 | 71.41 | 72.67 | 70.78 | 71.16 | 70.49 | 0.08% | 843,600 |
| Jul 29, 2025 | 71.50 | 71.50 | 70.41 | 71.10 | 70.43 | -0.25% | 679,912 |
| Jul 28, 2025 | 70.74 | 71.44 | 69.88 | 71.28 | 70.60 | 1.25% | 1,186,333 |
| Jul 25, 2025 | 73.50 | 73.99 | 70.17 | 70.40 | 69.73 | -0.90% | 1,564,464 |
| Jul 24, 2025 | 70.99 | 71.73 | 70.36 | 71.04 | 70.37 | 0.08% | 1,422,100 |
| Jul 23, 2025 | 70.94 | 71.70 | 70.59 | 70.98 | 70.31 | 0.90% | 1,011,700 |
| Jul 22, 2025 | 69.06 | 70.71 | 68.28 | 70.35 | 69.68 | 2.24% | 1,167,838 |