Free Trial

Moelis & Company (MC) Stock Chart & Stock Price History

Moelis & Company logo
$53.50 -0.08 (-0.15%)
Closing price 03:59 PM Eastern
Extended Trading
$52.44 -1.06 (-1.99%)
As of 05:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Moelis & Company Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
-8.28%
3 Month
Performance
-31.63%
6 Month
Performance
-20.07%
Year-To-Date
Performance
-27.59%
1 Year
Performance
+6.16%
Receive MC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moelis & Company and its competitors with MarketBeat's FREE daily newsletter.

MC Stock Chart for Thursday, May, 1, 2025

Moelis & Company Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$53.47$53.50
+0.05%
$54.53$53.04891,880 shs$4.01 billion
04/30/2025$53.29$53.47
+0.34%
$53.68$51.641.05 million shs$4.01 billion
04/29/2025$52.79$53.29
+0.94%
$53.84$51.791.22 million shs$3.99 billion
04/28/2025$52.57$52.79
+0.42%
$53.58$51.95919,263 shs$3.96 billion
04/25/2025$52.57$52.57$53.24$51.961.04 million shs$3.94 billion
04/24/2025$52.22$52.57
+0.67%
$53.10$50.001.86 million shs$3.94 billion
04/23/2025$51.44$52.22
+1.52%
$55.23$51.932.26 million shs$3.91 billion
04/22/2025$49.62$51.44
+3.67%
$51.91$50.171.08 million shs$3.86 billion
04/21/2025$51.68$49.62
-3.99%
$51.38$48.96967,182 shs$3.72 billion
04/18/2025$51.68$51.68$52.20$50.73732,672 shs$3.87 billion
04/17/2025$50.86$51.68
+1.62%
$52.20$50.73732,672 shs$3.87 billion
04/16/2025$52.34$50.86
-2.82%
$52.14$50.27766,704 shs$3.81 billion
04/15/2025$52.19$52.34
+0.28%
$53.32$52.00696,773 shs$3.92 billion
04/14/2025$50.54$52.19
+3.27%
$52.60$50.921.27 million shs$3.91 billion
04/11/2025$50.75$50.54
-0.41%
$53.25$48.73996,288 shs$3.79 billion
04/10/2025$54.28$50.75
-6.51%
$53.09$49.881.18 million shs$3.80 billion
04/09/2025$48.79$54.28
+11.26%
$55.21$47.001.40 million shs$4.07 billion
04/09/2025$48.79$54.28
+11.26%
$55.21$47.001.40 million shs$4.07 billion
04/08/2025$49.87$48.79
-2.18%
$52.81$47.861.69 million shs$3.66 billion
04/08/2025$49.87$48.79
-2.18%
$52.81$47.861.69 million shs$3.66 billion
04/07/2025$50.46$49.87
-1.17%
$52.83$47.091.62 million shs$3.74 billion
04/04/2025$52.89$50.46
-4.59%
$51.46$48.301.49 million shs$3.78 billion
04/03/2025$60.15$52.89
-12.08%
$56.36$52.781.33 million shs$3.96 billion
04/02/2025$58.33$60.15
+3.13%
$60.62$57.06820,354 shs$4.51 billion
04/01/2025$58.37$58.33
-0.08%
$59.00$57.23737,927 shs$4.37 billion
03/31/2025$57.88$58.37
+0.85%
$58.78$56.48928,976 shs$4.37 billion

This page (NYSE:MC) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners