Moelis & (MC)
58.32
-0.04 (-0.07%)
At close: Apr 01, 2025, 3:59 PM
58.38
0.10%
After-hours: Apr 01, 2025, 05:49 PM EDT
Moelis & Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 56.97 | 58.78 | 56.48 | 58.34 | 0.43 | 0.74% | 861,189 |
| Mar 28, 2025 | 59.46 | 60.36 | 57.34 | 57.91 | -1.75 | -2.93% | 705,600 |
| Mar 27, 2025 | 60.81 | 61.06 | 59.06 | 59.66 | -1.97 | -3.20% | 1,320,100 |
| Mar 26, 2025 | 63.23 | 63.95 | 61.62 | 61.63 | -1.29 | -2.05% | 703,345 |
| Mar 25, 2025 | 63.13 | 63.83 | 62.54 | 62.92 | -0.07 | -0.11% | 665,800 |
| Mar 24, 2025 | 62.34 | 63.40 | 62.07 | 62.99 | 2.10 | 3.45% | 703,143 |
| Mar 21, 2025 | 59.88 | 61.51 | 59.67 | 60.89 | 0.39 | 0.64% | 5,740,593 |
| Mar 20, 2025 | 59.95 | 61.28 | 59.95 | 60.50 | 0.32 | 0.53% | 860,800 |
| Mar 19, 2025 | 59.31 | 61.22 | 58.94 | 60.18 | 0.77 | 1.30% | 1,001,150 |
| Mar 18, 2025 | 59.82 | 60.12 | 58.98 | 59.41 | -0.79 | -1.31% | 1,118,600 |
| Mar 17, 2025 | 59.47 | 60.70 | 59.47 | 60.20 | 0.65 | 1.09% | 644,500 |
| Mar 14, 2025 | 59.05 | 60.01 | 57.92 | 59.55 | 1.00 | 1.71% | 600,400 |
| Mar 13, 2025 | 59.16 | 59.69 | 57.83 | 58.55 | -1.54 | -2.56% | 1,609,211 |
| Mar 12, 2025 | 61.09 | 61.17 | 59.50 | 60.09 | 0.30 | 0.50% | 1,215,800 |
| Mar 11, 2025 | 59.43 | 61.12 | 59.11 | 59.79 | 0.55 | 0.93% | 1,281,500 |
| Mar 10, 2025 | 60.60 | 61.24 | 58.82 | 59.24 | -2.58 | -4.17% | 2,098,618 |
| Mar 7, 2025 | 62.17 | 62.48 | 59.65 | 61.82 | -0.65 | -1.04% | 659,940 |
| Mar 6, 2025 | 63.04 | 64.56 | 62.08 | 62.47 | -1.82 | -2.83% | 867,200 |
| Mar 5, 2025 | 65.08 | 65.38 | 63.68 | 64.29 | -0.38 | -0.59% | 882,616 |
| Mar 4, 2025 | 66.93 | 67.08 | 63.46 | 64.67 | -3.50 | -5.13% | 1,596,838 |
| Mar 3, 2025 | 70.55 | 71.30 | 67.55 | 68.17 | -2.47 | -3.50% | 727,046 |
| Feb 28, 2025 | 69.65 | 70.69 | 69.19 | 70.64 | 1.08 | 1.55% | 562,834 |
| Feb 27, 2025 | 69.83 | 71.26 | 69.52 | 69.56 | -1.03 | -1.46% | 794,636 |
| Feb 26, 2025 | 69.04 | 71.46 | 68.99 | 70.59 | 1.55 | 2.25% | 1,192,900 |
| Feb 25, 2025 | 70.80 | 70.80 | 67.75 | 69.04 | -1.37 | -1.95% | 1,397,800 |
| Feb 24, 2025 | 71.13 | 71.78 | 69.69 | 70.41 | -0.86 | -1.21% | 821,343 |
| Feb 21, 2025 | 73.56 | 73.73 | 69.21 | 71.27 | -2.29 | -3.11% | 1,220,224 |
| Feb 20, 2025 | 77.54 | 77.85 | 73.31 | 73.56 | -4.19 | -5.39% | 593,723 |
| Feb 19, 2025 | 76.48 | 78.57 | 76.08 | 77.75 | 0.41 | 0.53% | 673,000 |
| Feb 18, 2025 | 75.83 | 77.38 | 75.25 | 77.34 | 1.39 | 1.83% | 540,040 |
| Feb 14, 2025 | 76.26 | 77.17 | 75.77 | 75.95 | 0.19 | 0.25% | 490,208 |
| Feb 13, 2025 | 76.69 | 76.94 | 74.90 | 75.76 | -0.26 | -0.34% | 784,400 |
| Feb 12, 2025 | 76.22 | 77.14 | 74.81 | 76.02 | -1.55 | -2.00% | 795,300 |
| Feb 11, 2025 | 77.98 | 78.41 | 76.92 | 77.57 | -0.94 | -1.20% | 836,500 |
| Feb 10, 2025 | 78.94 | 79.44 | 77.22 | 78.51 | -0.29 | -0.37% | 1,427,900 |
| Feb 7, 2025 | 81.34 | 81.38 | 78.29 | 78.80 | -2.40 | -2.96% | 1,058,433 |
| Feb 6, 2025 | 81.54 | 82.89 | 76.80 | 81.20 | 1.52 | 1.91% | 1,525,641 |
| Feb 5, 2025 | 78.34 | 80.08 | 78.32 | 79.68 | 2.07 | 2.67% | 1,307,112 |
| Feb 4, 2025 | 78.00 | 79.94 | 77.59 | 77.61 | 0.03 | 0.04% | 1,160,211 |
| Feb 3, 2025 | 75.00 | 77.65 | 74.63 | 77.58 | -0.71 | -0.91% | 567,000 |
| Jan 31, 2025 | 78.57 | 80.00 | 78.07 | 78.29 | 0.52 | 0.67% | 520,750 |
| Jan 30, 2025 | 78.40 | 78.86 | 77.34 | 77.77 | 0.41 | 0.53% | 333,569 |
| Jan 29, 2025 | 77.47 | 79.15 | 76.60 | 77.36 | -0.38 | -0.49% | 503,200 |
| Jan 28, 2025 | 75.95 | 78.06 | 75.95 | 77.74 | 1.75 | 2.30% | 335,900 |
| Jan 27, 2025 | 77.38 | 77.79 | 75.28 | 75.99 | -2.05 | -2.63% | 687,000 |
| Jan 24, 2025 | 77.21 | 78.17 | 76.85 | 78.04 | 0.17 | 0.22% | 481,943 |
| Jan 23, 2025 | 78.25 | 78.68 | 77.49 | 77.87 | -0.62 | -0.79% | 580,900 |
| Jan 22, 2025 | 79.29 | 79.54 | 78.38 | 78.49 | -0.72 | -0.91% | 833,799 |
| Jan 21, 2025 | 78.00 | 79.36 | 77.82 | 79.21 | 1.87 | 2.42% | 485,400 |
| Jan 17, 2025 | 77.41 | 77.65 | 76.66 | 77.34 | 0.77 | 1.01% | 523,424 |