Moelis & Co (MC) Historical Stock Data
66.45 ↑1.21 (1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MC is down -0.08% a day on average. There have been 15 days where Moelis & Co closed green and 15 days where MC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 65.46 | 66.45 | ↑$0.99 (1.51%) | 65.15 | 67.08 | 1M |
| 2025-12-03 | 63.94 | 65.24 | ↑$1.30 (2.03%) | 63.47 | 66.52 | 1.06M |
| 2025-12-02 | 64.37 | 63.50 | ↓$0.87 (-1.35%) | 62.77 | 64.50 | 0.92M |
| 2025-12-01 | 63.33 | 63.83 | ↑$0.50 (0.79%) | 62.93 | 64.50 | 660.59K |
| 2025-11-28 | 64.52 | 64.17 | ↓$0.35 (-0.54%) | 64.05 | 65.00 | 253.64K |
| 2025-11-26 | 64.02 | 64.25 | ↑$0.23 (0.36%) | 64.02 | 65.16 | 780.39K |
| 2025-11-25 | 63.60 | 64.10 | ↑$0.50 (0.79%) | 62.90 | 64.48 | 609.76K |
| 2025-11-24 | 62.75 | 62.55 | ↓$0.20 (-0.32%) | 62.12 | 63.41 | 874.33K |
| 2025-11-21 | 61.43 | 62.72 | ↑$1.29 (2.10%) | 60.99 | 63.20 | 890.78K |
| 2025-11-20 | 62.23 | 60.83 | ↓$1.40 (-2.25%) | 60.43 | 63.38 | 0.93M |
| 2025-11-19 | 61.49 | 61.33 | ↓$0.16 (-0.26%) | 60.99 | 62.07 | 721.34K |
| 2025-11-18 | 59.83 | 60.98 | ↑$1.15 (1.92%) | 59.77 | 61.64 | 698.99K |
| 2025-11-17 | 63.25 | 60.62 | ↓$2.63 (-4.16%) | 60.00 | 63.27 | 1.08M |
| 2025-11-14 | 62.33 | 63.35 | ↑$1.02 (1.64%) | 61.36 | 63.72 | 717.90K |
| 2025-11-13 | 64.58 | 63.02 | ↓$1.56 (-2.42%) | 62.51 | 65.21 | 857.61K |
| 2025-11-12 | 64.44 | 65.26 | ↑$0.82 (1.27%) | 64.44 | 65.96 | 785.86K |
| 2025-11-11 | 63.54 | 63.94 | ↑$0.40 (0.63%) | 63.12 | 64.32 | 600.93K |
| 2025-11-10 | 63.85 | 63.39 | ↓$0.46 (-0.72%) | 62.79 | 64.70 | 750.58K |
| 2025-11-07 | 62.35 | 63.91 | ↑$1.56 (2.50%) | 61.51 | 64.02 | 843.10K |
| 2025-11-06 | 63.44 | 62.93 | ↓$0.51 (-0.80%) | 62.27 | 63.99 | 613.70K |
| 2025-11-05 | 62.37 | 63.63 | ↑$1.26 (2.02%) | 62.02 | 64.05 | 1.29M |
| 2025-11-04 | 62.88 | 62.14 | ↓$0.74 (-1.18%) | 62.00 | 63.66 | 1.15M |
| 2025-11-03 | 63.46 | 63.40 | ↓$0.06 (-0.09%) | 62.02 | 64.07 | 1.15M |
| 2025-10-31 | 64.07 | 63.33 | ↓$0.74 (-1.15%) | 62.89 | 65.12 | 1.09M |
| 2025-10-30 | 64.85 | 64.27 | ↓$0.58 (-0.89%) | 61.44 | 65.83 | 1.59M |
| 2025-10-29 | 70.20 | 66.84 | ↓$3.36 (-4.79%) | 66.14 | 71.00 | 1.80M |
| 2025-10-28 | 72.12 | 71.33 | ↓$0.79 (-1.10%) | 71.32 | 72.79 | 771.53K |
| 2025-10-27 | 71.90 | 72.09 | ↑$0.19 (0.26%) | 71.70 | 73.01 | 748.81K |
| 2025-10-24 | 69.75 | 70.92 | ↑$1.17 (1.68%) | 69.60 | 71.36 | 705.67K |
| 2025-10-23 | 68.82 | 68.98 | ↑$0.16 (0.23%) | 68.01 | 69.35 | 701.28K |
Create an account or log in to view more rows.
$MC Good morning gang!
$MC no pain no gain
$MC I do it for the thrills!
$MC Here we go!!!
$MC peak frustration
$MC Like if the Hedgies are fucked
$MC HODL
$MC just hold no panic
$MC when this finally break out we could see huge upside
$MC somebody knows something