The closing price for Moelis (MC) between 1993 and 2025 was $66.73, on December 31. It was up 452.7% in that time. The latest price is $56.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $61.47 | $70.14 | $60.93 | $66.73 | 17,826,771 |
November 2025 | $60.97 | $64.03 | $58.02 | $62.29 | 15,840,059 |
October 2025 | $67.76 | $70.20 | $59.03 | $60.85 | 19,392,058 |
September 2025 | $67.97 | $74.99 | $66.23 | $68.53 | 13,227,525 |
August 2025 | $64.88 | $72.16 | $63.16 | $69.28 | 13,660,775 |
July 2025 | $58.48 | $70.42 | $58.48 | $66.75 | 19,280,754 |
June 2025 | $53.99 | $60.81 | $53.01 | $59.31 | 18,115,966 |
May 2025 | $50.71 | $59.10 | $49.47 | $54.35 | 18,315,286 |
April 2025 | $54.57 | $57.00 | $44.20 | $50.39 | 25,126,834 |
March 2025 | $66.35 | $67.05 | $53.12 | $54.88 | 25,931,513 |
February 2025 | $69.93 | $77.28 | $63.71 | $66.43 | 17,748,942 |
January 2025 | $69.16 | $74.59 | $64.99 | $73.00 | 13,439,251 |
December 2024 | $72.41 | $72.87 | $65.68 | $68.88 | 11,410,070 |
November 2024 | $62.09 | $76.08 | $60.77 | $71.77 | 14,019,256 |
October 2024 | $63.21 | $67.27 | $60.26 | $61.35 | 14,153,687 |
September 2024 | $60.86 | $65.92 | $56.74 | $63.30 | 15,062,806 |
August 2024 | $62.71 | $63.36 | $53.60 | $61.72 | 12,461,426 |
July 2024 | $52.01 | $64.06 | $51.47 | $62.23 | 14,483,590 |
June 2024 | $52.17 | $52.54 | $47.28 | $52.03 | 10,966,993 |
May 2024 | $44.56 | $53.41 | $44.16 | $51.80 | 11,201,870 |
April 2024 | $51.57 | $51.91 | $41.83 | $44.39 | 13,842,680 |
March 2024 | $48.72 | $52.37 | $46.60 | $51.35 | 13,604,679 |
February 2024 | $49.54 | $51.44 | $46.85 | $48.88 | 15,561,088 |
January 2024 | $49.62 | $51.63 | $46.27 | $49.19 | 10,560,102 |
December 2023 | $42.22 | $52.50 | $42.22 | $50.23 | 14,478,864 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.