Moelis & (MC)
NYSE: MC
· Real-Time Price · USD
68.24
-0.59 (-0.86%)
At close: Oct 03, 2025, 3:59 PM
68.27
0.04%
After-hours: Oct 03, 2025, 05:50 PM EDT
MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.50 | 70.08 | 67.82 | 68.27 | 68.27 | -0.81% | 696,349 |
| Oct 2, 2025 | 68.68 | 69.26 | 67.46 | 68.83 | 68.83 | 0.19% | 722,100 |
| Oct 1, 2025 | 70.52 | 71.60 | 68.61 | 68.70 | 68.70 | -3.67% | 865,500 |
| Sep 30, 2025 | 72.25 | 73.03 | 70.11 | 71.32 | 71.32 | -1.30% | 677,313 |
| Sep 29, 2025 | 73.24 | 73.70 | 71.91 | 72.26 | 72.26 | -0.19% | 672,100 |
| Sep 26, 2025 | 71.99 | 72.98 | 71.38 | 72.40 | 72.40 | 0.89% | 661,033 |
| Sep 25, 2025 | 72.11 | 72.43 | 71.46 | 71.76 | 71.76 | -1.35% | 813,508 |
| Sep 24, 2025 | 75.16 | 75.91 | 72.61 | 72.74 | 72.74 | -3.19% | 545,684 |
| Sep 23, 2025 | 75.44 | 77.59 | 74.94 | 75.14 | 75.14 | -0.88% | 584,530 |
| Sep 22, 2025 | 76.91 | 76.91 | 74.60 | 75.81 | 75.81 | -1.78% | 731,365 |
| Sep 19, 2025 | 78.05 | 78.05 | 76.31 | 77.18 | 77.18 | -0.73% | 1,721,200 |
| Sep 18, 2025 | 76.19 | 77.90 | 75.57 | 77.75 | 77.75 | 3.08% | 584,355 |
| Sep 17, 2025 | 74.43 | 77.60 | 74.38 | 75.43 | 75.43 | 1.62% | 722,245 |
| Sep 16, 2025 | 74.53 | 74.78 | 73.54 | 74.23 | 74.23 | -0.34% | 626,900 |
| Sep 15, 2025 | 75.05 | 76.34 | 74.16 | 74.48 | 74.48 | -0.28% | 508,060 |
| Sep 12, 2025 | 75.34 | 75.77 | 74.19 | 74.69 | 74.69 | -1.27% | 421,825 |
| Sep 11, 2025 | 73.38 | 75.89 | 73.38 | 75.65 | 75.65 | 3.22% | 465,934 |
| Sep 10, 2025 | 71.88 | 73.38 | 71.88 | 73.29 | 73.29 | 1.52% | 412,400 |
| Sep 9, 2025 | 72.16 | 72.82 | 71.94 | 72.19 | 72.19 | -0.32% | 405,200 |
| Sep 8, 2025 | 71.68 | 72.56 | 70.51 | 72.42 | 72.42 | 2.46% | 547,513 |
Page 1 of 136