Range Low Price High Price Comment
30 days $64.97 $71.72 Tuesday, 23rd Jun 2026 MC stock ended at $67.31. This is 0.553% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.42% from a day low at $66.05 to a day high of $67.65.
90 days $53.24 $71.72
52 weeks $51.06 $78.22

Historical Moelis & Company prices

Date Open High Low Close Volume
Jun 23, 2026 $66.05 $67.65 $66.05 $67.31 392 651
Jun 22, 2026 $67.78 $68.19 $66.36 $66.94 575 171
Jun 18, 2026 $66.90 $67.70 $64.97 $67.18 3 148 943
Jun 17, 2026 $69.44 $70.44 $66.10 $66.33 705 911
Jun 16, 2026 $69.84 $70.89 $68.52 $69.41 615 540
Jun 15, 2026 $69.24 $71.18 $69.09 $69.09 1 009 969
Jun 12, 2026 $69.65 $70.96 $67.60 $67.70 639 479
Jun 11, 2026 $66.89 $68.98 $65.70 $68.93 733 143
Jun 10, 2026 $71.17 $71.23 $66.75 $66.80 799 781
Jun 09, 2026 $70.46 $71.72 $68.94 $70.78 791 684
Jun 08, 2026 $68.49 $70.47 $68.49 $68.70 560 570
Jun 05, 2026 $69.01 $69.64 $67.16 $67.86 735 018
Jun 04, 2026 $68.51 $69.51 $67.92 $69.24 705 600
Jun 03, 2026 $67.61 $68.64 $66.49 $67.12 755 600
Jun 02, 2026 $68.51 $69.87 $68.29 $69.25 759 652
Jun 01, 2026 $66.45 $69.21 $66.39 $69.21 913 400
May 29, 2026 $66.86 $68.12 $66.24 $67.29 670 424
May 28, 2026 $66.71 $67.64 $65.18 $66.85 901 309
May 27, 2026 $65.29 $67.98 $65.29 $65.87 570 660
May 26, 2026 $66.62 $66.84 $65.32 $66.13 488 018
May 22, 2026 $64.50 $66.40 $64.50 $65.76 511 990
May 21, 2026 $63.32 $65.69 $63.01 $65.65 560 694
May 20, 2026 $62.63 $64.28 $61.93 $64.23 587 348
May 19, 2026 $64.27 $64.54 $62.13 $62.25 547 263
May 18, 2026 $64.40 $64.62 $63.07 $63.86 377 206

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MC stock historical prices to predict future price movements?
Trend Analysis: Examine the MC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT MOELIS & COMPANY
Moelis & Company
Moelis & Company operates as an investment banking advisory firm. It offers advisory services in the areas of mergers and acquisitions, recapitalizations and restructurings, capital markets transactions, and other corporate finance matters. The company offers its services to public multinational corporations, middle market private companies, financial sponsors, entrepreneurs, governments, and sovereign wealth funds. The company serves its clients...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE