The highest closing price for Moelis (MC) all-time was $78.80, on February 6. The latest price is $72.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $67.52 | $75.09 | $65.73 | $72.08 | 7,673,711 |
July 2025 | $60.87 | $73.29 | $60.87 | $69.48 | 19,280,000 |
June 2025 | $56.19 | $63.29 | $55.17 | $61.73 | 18,116,000 |
May 2025 | $52.78 | $61.51 | $51.49 | $56.57 | 18,315,300 |
April 2025 | $56.80 | $59.33 | $46.00 | $52.44 | 25,126,500 |
March 2025 | $69.05 | $69.79 | $55.28 | $57.12 | 25,931,300 |
February 2025 | $72.78 | $80.44 | $66.31 | $69.14 | 17,748,700 |
January 2025 | $71.98 | $77.63 | $67.64 | $75.97 | 13,438,900 |
December 2024 | $75.36 | $75.84 | $68.36 | $71.69 | 11,410,100 |
November 2024 | $64.63 | $79.18 | $63.25 | $74.70 | 14,019,200 |
October 2024 | $65.79 | $70.01 | $62.72 | $63.86 | 14,153,700 |
September 2024 | $63.34 | $68.61 | $59.06 | $65.89 | 15,062,800 |
August 2024 | $65.27 | $65.94 | $55.79 | $64.23 | 12,461,200 |
July 2024 | $54.14 | $66.67 | $53.57 | $64.76 | 14,483,500 |
June 2024 | $54.30 | $54.68 | $49.21 | $54.15 | 10,966,900 |
May 2024 | $46.37 | $55.58 | $45.96 | $53.92 | 11,201,900 |
April 2024 | $53.67 | $54.03 | $43.53 | $46.20 | 13,842,500 |
March 2024 | $50.70 | $54.50 | $48.50 | $53.44 | 13,604,400 |
February 2024 | $51.56 | $53.54 | $48.76 | $50.87 | 15,560,600 |
January 2024 | $51.65 | $53.73 | $48.16 | $51.20 | 10,560,100 |
December 2023 | $43.94 | $54.64 | $43.94 | $52.28 | 14,478,300 |
November 2023 | $38.23 | $44.61 | $37.34 | $44.19 | 13,654,600 |
October 2023 | $41.14 | $41.89 | $35.42 | $38.23 | 14,746,100 |
September 2023 | $43.61 | $45.04 | $40.44 | $41.43 | 12,181,600 |
August 2023 | $43.26 | $44.73 | $40.06 | $43.52 | 12,362,500 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
