The closing price for Moelis (MC) since 1972 is $67.04, yesterday. It is up 444.4% in that time. The latest price is $67.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $57.18 | $67.59 | $54.54 | $67.04 | 13,103,703 |
March 2026 | $57.54 | $60.21 | $51.06 | $57.00 | 34,361,221 |
February 2026 | $70.69 | $76.11 | $59.05 | $59.36 | 26,183,618 |
January 2026 | $68.32 | $77.45 | $67.89 | $70.96 | 15,254,919 |
December 2025 | $62.71 | $71.55 | $62.15 | $68.06 | 17,826,771 |
November 2025 | $62.20 | $65.31 | $59.18 | $63.54 | 15,840,059 |
October 2025 | $69.11 | $71.60 | $60.22 | $62.07 | 19,392,058 |
September 2025 | $69.33 | $76.49 | $67.56 | $69.90 | 13,227,525 |
August 2025 | $66.18 | $73.60 | $64.42 | $70.67 | 13,660,775 |
July 2025 | $59.65 | $71.83 | $59.65 | $68.09 | 19,280,754 |
June 2025 | $55.07 | $62.03 | $54.07 | $60.50 | 18,115,966 |
May 2025 | $51.72 | $60.29 | $50.46 | $55.44 | 18,315,286 |
April 2025 | $55.67 | $58.15 | $45.09 | $51.40 | 25,126,834 |
March 2025 | $67.68 | $68.40 | $54.18 | $55.98 | 25,931,513 |
February 2025 | $71.33 | $78.83 | $64.99 | $67.76 | 17,748,942 |
January 2025 | $70.55 | $76.08 | $66.29 | $74.46 | 13,439,251 |
December 2024 | $73.86 | $74.33 | $67.00 | $70.26 | 11,410,070 |
November 2024 | $63.34 | $77.61 | $61.99 | $73.21 | 14,019,256 |
October 2024 | $64.48 | $68.62 | $61.47 | $62.58 | 14,153,687 |
September 2024 | $62.08 | $67.24 | $57.88 | $64.57 | 15,062,806 |
August 2024 | $63.97 | $64.63 | $54.68 | $62.95 | 12,461,426 |
July 2024 | $53.06 | $65.34 | $52.51 | $63.47 | 14,483,590 |
June 2024 | $53.22 | $53.59 | $48.23 | $53.08 | 10,966,993 |
May 2024 | $45.45 | $54.48 | $45.05 | $52.84 | 11,201,870 |
April 2024 | $52.60 | $52.95 | $42.66 | $45.28 | 13,842,680 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
