Moelis & (MC)
NYSE: MC
· Real-Time Price · USD
73.27
1.08 (1.50%)
At close: Sep 10, 2025, 3:59 PM
73.33
0.09%
After-hours: Sep 10, 2025, 05:58 PM EDT
MC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 72.16 | 72.82 | 71.94 | 72.19 | 72.19 | -0.32% | 372,192 |
| Sep 8, 2025 | 71.68 | 72.56 | 70.51 | 72.42 | 72.42 | 2.46% | 547,513 |
| Sep 5, 2025 | 72.33 | 72.63 | 70.10 | 70.68 | 70.68 | -1.46% | 533,300 |
| Sep 4, 2025 | 70.83 | 72.00 | 70.32 | 71.73 | 71.73 | 2.08% | 511,700 |
| Sep 3, 2025 | 70.82 | 71.33 | 68.93 | 70.27 | 70.27 | -1.32% | 654,237 |
| Sep 2, 2025 | 70.74 | 71.27 | 69.97 | 71.21 | 71.21 | -1.25% | 427,300 |
| Aug 29, 2025 | 72.85 | 72.97 | 71.47 | 72.11 | 72.11 | -1.14% | 612,501 |
| Aug 28, 2025 | 73.03 | 73.28 | 72.31 | 72.94 | 72.94 | 0.59% | 430,604 |
| Aug 27, 2025 | 73.09 | 73.78 | 72.33 | 72.51 | 72.51 | -1.51% | 573,942 |
| Aug 26, 2025 | 71.97 | 73.86 | 71.81 | 73.62 | 73.62 | 2.26% | 721,921 |
| Aug 25, 2025 | 72.40 | 73.40 | 71.95 | 71.99 | 71.99 | -0.77% | 462,322 |
| Aug 22, 2025 | 69.84 | 73.25 | 69.84 | 72.55 | 72.55 | 4.57% | 829,003 |
| Aug 21, 2025 | 69.84 | 70.65 | 69.35 | 69.38 | 69.38 | -1.34% | 619,400 |
| Aug 20, 2025 | 70.92 | 71.51 | 69.01 | 70.32 | 70.32 | -1.43% | 778,841 |
| Aug 19, 2025 | 71.98 | 72.35 | 70.74 | 71.34 | 71.34 | -0.39% | 541,547 |
| Aug 18, 2025 | 72.06 | 72.48 | 71.20 | 71.62 | 71.62 | -0.64% | 415,900 |
| 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 |