Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
68.68
+2.23 (3.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.47 | 69.46 | 66.47 | 68.68 | 68.68 | 3.36% | 1,131,052 |
| Dec 4, 2025 | 65.46 | 67.08 | 65.15 | 66.45 | 66.45 | 1.85% | 1,002,539 |
| Dec 3, 2025 | 63.94 | 66.52 | 63.47 | 65.24 | 65.24 | 2.74% | 1,059,718 |
| Dec 2, 2025 | 64.37 | 64.50 | 62.77 | 63.50 | 63.50 | -0.52% | 924,970 |
| Dec 1, 2025 | 63.33 | 64.50 | 62.93 | 63.83 | 63.83 | -0.53% | 660,589 |
| Nov 28, 2025 | 64.52 | 65.00 | 64.05 | 64.17 | 64.17 | -0.12% | 253,637 |
| Nov 26, 2025 | 64.02 | 65.16 | 64.02 | 64.25 | 64.25 | 0.23% | 780,394 |
| Nov 25, 2025 | 63.60 | 64.48 | 62.90 | 64.10 | 64.10 | 2.48% | 609,755 |
| Nov 24, 2025 | 62.75 | 63.41 | 62.12 | 62.55 | 62.55 | -0.27% | 874,329 |
| Nov 21, 2025 | 61.43 | 63.20 | 60.99 | 62.72 | 62.72 | 3.11% | 890,781 |
| Nov 20, 2025 | 62.23 | 63.38 | 60.43 | 60.83 | 60.83 | -0.82% | 928,970 |
| Nov 19, 2025 | 61.49 | 62.07 | 60.99 | 61.33 | 61.33 | 0.57% | 721,336 |
| Nov 18, 2025 | 59.83 | 61.64 | 59.77 | 60.98 | 60.98 | 0.59% | 698,994 |
| Nov 17, 2025 | 63.25 | 63.27 | 60.00 | 60.62 | 60.62 | -4.31% | 1,075,741 |
| Nov 14, 2025 | 62.33 | 63.72 | 61.36 | 63.35 | 63.35 | 0.52% | 717,902 |
| Nov 13, 2025 | 64.58 | 65.21 | 62.51 | 63.02 | 63.02 | -3.43% | 857,634 |
| Nov 12, 2025 | 64.44 | 65.96 | 64.44 | 65.26 | 65.26 | 2.06% | 785,858 |
| Nov 11, 2025 | 63.54 | 64.32 | 63.12 | 63.94 | 63.94 | 0.87% | 600,932 |
| Nov 10, 2025 | 63.85 | 64.70 | 62.79 | 63.39 | 63.39 | -0.81% | 750,579 |
| Nov 7, 2025 | 62.35 | 64.02 | 61.51 | 63.91 | 63.26 | 1.56% | 843,095 |
| Nov 6, 2025 | 63.44 | 63.99 | 62.27 | 62.93 | 62.29 | -1.10% | 613,703 |
| Nov 5, 2025 | 62.37 | 64.05 | 62.02 | 63.63 | 62.98 | 2.40% | 1,290,354 |
| Nov 4, 2025 | 62.88 | 63.70 | 62.00 | 62.14 | 61.51 | -1.99% | 1,150,768 |
| Nov 3, 2025 | 63.46 | 64.07 | 62.02 | 63.40 | 62.76 | 0.11% | 1,395,297 |
| Oct 31, 2025 | 64.07 | 65.13 | 62.89 | 63.33 | 62.69 | -1.46% | 1,413,256 |
| Oct 30, 2025 | 64.85 | 65.83 | 61.44 | 64.27 | 63.62 | -3.85% | 1,855,918 |
| Oct 29, 2025 | 70.20 | 71.09 | 66.14 | 66.84 | 66.16 | -6.29% | 1,808,217 |
| Oct 28, 2025 | 72.12 | 72.79 | 71.30 | 71.33 | 70.60 | -1.05% | 771,535 |
| Oct 27, 2025 | 71.90 | 73.06 | 71.70 | 72.09 | 71.36 | 1.65% | 748,808 |
| Oct 24, 2025 | 69.75 | 71.36 | 69.60 | 70.92 | 70.20 | 2.81% | 705,674 |
| Oct 23, 2025 | 68.82 | 69.35 | 68.01 | 68.98 | 68.28 | 0.47% | 701,282 |
| Oct 22, 2025 | 69.15 | 69.33 | 67.66 | 68.66 | 67.96 | -0.52% | 1,081,379 |
| Oct 21, 2025 | 68.65 | 69.48 | 68.09 | 69.02 | 68.32 | 0.54% | 719,504 |
| Oct 20, 2025 | 68.41 | 69.49 | 68.27 | 68.65 | 67.95 | 1.40% | 452,261 |
| Oct 17, 2025 | 67.34 | 67.89 | 65.97 | 67.70 | 67.01 | 0.88% | 584,159 |
| Oct 16, 2025 | 68.31 | 68.57 | 66.54 | 67.11 | 66.43 | -2.14% | 601,485 |
| Oct 15, 2025 | 68.85 | 69.15 | 67.86 | 68.58 | 67.88 | 1.31% | 770,541 |
| Oct 14, 2025 | 64.96 | 67.91 | 64.80 | 67.69 | 67.00 | 2.92% | 709,318 |
| Oct 13, 2025 | 64.08 | 66.05 | 63.89 | 65.77 | 65.10 | 4.25% | 893,113 |
| Oct 10, 2025 | 66.11 | 66.55 | 62.89 | 63.09 | 62.45 | -3.94% | 567,460 |
| Oct 9, 2025 | 66.53 | 66.95 | 65.37 | 65.68 | 65.01 | -0.05% | 805,246 |
| Oct 8, 2025 | 66.80 | 67.26 | 65.60 | 65.71 | 65.04 | -1.63% | 608,753 |
| Oct 7, 2025 | 67.52 | 68.15 | 66.57 | 66.80 | 66.12 | -1.10% | 597,086 |
| Oct 6, 2025 | 68.81 | 68.92 | 66.92 | 67.54 | 66.85 | -1.07% | 713,157 |
| Oct 3, 2025 | 69.50 | 70.09 | 67.82 | 68.27 | 67.58 | -0.81% | 696,360 |
| Oct 2, 2025 | 68.68 | 69.26 | 67.46 | 68.83 | 68.13 | 0.19% | 722,091 |
| Oct 1, 2025 | 70.52 | 71.60 | 68.62 | 68.70 | 68.00 | -3.67% | 865,455 |
| Sep 30, 2025 | 72.25 | 73.03 | 70.12 | 71.32 | 70.59 | -1.30% | 677,313 |
| Sep 29, 2025 | 73.24 | 73.70 | 71.91 | 72.26 | 71.53 | -0.19% | 672,081 |
| Sep 26, 2025 | 71.99 | 72.98 | 71.38 | 72.40 | 71.66 | 0.89% | 661,033 |
| Sep 25, 2025 | 72.11 | 72.43 | 71.46 | 71.76 | 71.03 | -1.35% | 813,508 |
| Sep 24, 2025 | 75.16 | 75.91 | 72.61 | 72.74 | 72.00 | -3.19% | 545,684 |
| Sep 23, 2025 | 75.44 | 77.59 | 74.94 | 75.14 | 74.38 | -0.88% | 584,530 |
| Sep 22, 2025 | 76.91 | 76.91 | 74.60 | 75.81 | 75.04 | -1.78% | 731,365 |
| Sep 19, 2025 | 78.05 | 78.05 | 76.31 | 77.18 | 76.40 | -0.73% | 1,721,181 |
| Sep 18, 2025 | 76.19 | 77.90 | 75.57 | 77.75 | 76.96 | 3.08% | 584,355 |
| Sep 17, 2025 | 74.43 | 77.60 | 74.38 | 75.43 | 74.66 | 1.62% | 722,245 |
| Sep 16, 2025 | 74.53 | 74.78 | 73.54 | 74.23 | 73.48 | -0.34% | 626,897 |
| Sep 15, 2025 | 75.05 | 76.34 | 74.16 | 74.48 | 73.72 | -0.28% | 508,060 |
| Sep 12, 2025 | 75.34 | 75.77 | 74.19 | 74.69 | 73.93 | -1.27% | 421,825 |
| Sep 11, 2025 | 73.38 | 75.89 | 73.38 | 75.65 | 74.88 | 3.22% | 465,934 |
| Sep 10, 2025 | 71.88 | 73.38 | 71.88 | 73.29 | 72.54 | 1.52% | 412,354 |
| Sep 9, 2025 | 72.16 | 72.82 | 71.94 | 72.19 | 71.46 | -0.32% | 405,160 |
| Sep 8, 2025 | 71.68 | 72.56 | 70.51 | 72.42 | 71.68 | 2.46% | 547,513 |
| Sep 5, 2025 | 72.33 | 72.63 | 70.10 | 70.68 | 69.96 | -1.46% | 533,271 |
| Sep 4, 2025 | 70.83 | 72.00 | 70.32 | 71.73 | 71.00 | 2.08% | 511,690 |
| Sep 3, 2025 | 70.82 | 71.33 | 68.93 | 70.27 | 69.56 | -1.32% | 654,237 |
| Sep 2, 2025 | 70.74 | 71.27 | 69.97 | 71.21 | 70.49 | -1.25% | 427,289 |
| Aug 29, 2025 | 72.85 | 72.97 | 71.47 | 72.11 | 71.38 | -1.14% | 612,501 |
| Aug 28, 2025 | 73.03 | 73.28 | 72.31 | 72.94 | 72.20 | 0.59% | 430,604 |
| Aug 27, 2025 | 73.09 | 73.78 | 72.34 | 72.51 | 71.77 | -1.51% | 573,942 |
| Aug 26, 2025 | 71.97 | 73.86 | 71.81 | 73.62 | 72.87 | 2.26% | 721,921 |
| Aug 25, 2025 | 72.40 | 73.40 | 71.95 | 71.99 | 71.26 | -0.77% | 462,322 |
| Aug 22, 2025 | 69.84 | 73.25 | 69.84 | 72.55 | 71.81 | 4.57% | 829,003 |
| Aug 21, 2025 | 69.84 | 70.65 | 69.35 | 69.38 | 68.67 | -1.34% | 619,362 |
| Aug 20, 2025 | 70.92 | 71.51 | 69.01 | 70.32 | 69.60 | -1.43% | 778,841 |
| Aug 19, 2025 | 71.98 | 72.35 | 70.74 | 71.34 | 70.61 | -0.39% | 541,547 |
| Aug 18, 2025 | 72.06 | 72.48 | 71.20 | 71.62 | 70.89 | -0.64% | 415,883 |
| Aug 15, 2025 | 74.70 | 74.70 | 71.94 | 72.08 | 71.35 | -3.05% | 569,161 |
| Aug 14, 2025 | 74.12 | 74.71 | 73.73 | 74.35 | 73.59 | -0.95% | 693,234 |
| Aug 13, 2025 | 73.94 | 75.10 | 73.60 | 75.06 | 74.30 | 1.98% | 747,583 |
| Aug 12, 2025 | 71.81 | 73.77 | 71.55 | 73.60 | 72.85 | 3.53% | 918,147 |
| Aug 11, 2025 | 70.13 | 71.59 | 70.13 | 71.09 | 70.37 | 1.53% | 758,821 |
| Aug 8, 2025 | 70.04 | 71.04 | 69.67 | 70.02 | 69.31 | 0.76% | 402,267 |
| Aug 7, 2025 | 70.89 | 70.92 | 68.78 | 69.49 | 68.78 | -0.86% | 514,479 |
| Aug 6, 2025 | 70.53 | 70.82 | 70.06 | 70.09 | 69.38 | -0.23% | 462,323 |
| Aug 5, 2025 | 69.38 | 70.45 | 69.16 | 70.25 | 69.54 | 1.25% | 940,116 |
| Aug 4, 2025 | 68.56 | 69.70 | 68.28 | 69.38 | 68.67 | 1.17% | 581,363 |
| Aug 1, 2025 | 68.17 | 68.88 | 66.36 | 68.58 | 67.24 | -2.22% | 1,087,355 |
| Jul 31, 2025 | 70.39 | 70.87 | 69.50 | 70.14 | 68.77 | -1.43% | 722,741 |
| Jul 30, 2025 | 71.41 | 72.67 | 70.78 | 71.16 | 69.77 | 0.08% | 843,562 |
| Jul 29, 2025 | 71.50 | 71.50 | 70.41 | 71.10 | 69.71 | -0.25% | 679,912 |
| Jul 28, 2025 | 70.74 | 71.44 | 69.88 | 71.28 | 69.89 | 1.25% | 1,186,333 |
| Jul 25, 2025 | 73.50 | 73.99 | 70.17 | 70.40 | 69.02 | -0.90% | 1,564,464 |
| Jul 24, 2025 | 70.99 | 71.73 | 70.36 | 71.04 | 69.65 | 0.08% | 1,422,074 |
| Jul 23, 2025 | 70.94 | 71.70 | 70.59 | 70.98 | 69.59 | 0.90% | 1,011,683 |
| Jul 22, 2025 | 69.06 | 70.71 | 68.28 | 70.35 | 68.97 | 2.24% | 1,167,838 |
| Jul 21, 2025 | 70.63 | 71.03 | 68.74 | 68.81 | 67.46 | -2.33% | 936,431 |
| Jul 18, 2025 | 72.27 | 72.32 | 69.90 | 70.45 | 69.07 | -1.92% | 831,586 |
| Jul 17, 2025 | 70.59 | 72.50 | 70.30 | 71.83 | 70.43 | 1.06% | 899,350 |