Moelis & (MC)
49.62
-2.01 (-3.89%)
At close: Apr 21, 2025, 3:59 PM
50.50
1.77%
Pre-market: Apr 22, 2025, 07:45 AM EDT
Moelis & Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 51.10 | n/a | 51.38 | n/a | 48.96 | n/a | 49.64 | n/a | n/a | 967,175 |
| Apr 17, 2025 | 50.73 | 50.75 | 52.20 | 52.22 | 50.73 | 50.75 | 51.63 | 51.65 | 4.01% | 732,700 |
| Apr 16, 2025 | 51.50 | 51.50 | 52.14 | 52.14 | 50.27 | 50.27 | 50.77 | 50.77 | -1.67% | 766,704 |
| Apr 15, 2025 | 52.35 | 52.35 | 53.32 | 53.32 | 52.00 | 52.00 | 52.35 | 52.35 | 3.11% | 697,168 |
| Apr 14, 2025 | 51.92 | 51.92 | 52.60 | 52.60 | 50.92 | 50.92 | 52.12 | 52.12 | -0.44% | 1,271,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.