Moelis & Company (MC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +1.7%
- 3M
- +21.5%
- YTD
- -1.9%
- 1Y
- +6.5%
- 3Y
- +16.1%
- 5Y
- +4.4%
Loading 10-year price history...
MC Historical Performance
MC Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +33.6%
- 2015 annual price return
- -17.3%
- 2016 annual price return
- +19.1%
- 2017 annual price return
- +42.6%
- 2018 annual price return
- -29.9%
- 2019 annual price return
- -10.0%
- 2020 annual price return
- +44.2%
- 2021 annual price return
- +36.1%
- 2022 annual price return
- -38.6%
- 2023 annual price return
- +44.0%
- 2024 annual price return
- +32.7%
- 2025 annual price return
- -7.4%
- 2026 annual price return
- -16.7%
MC Stock Price Trajectory (2014–2026)
As of July 8, 2026, Moelis & Company (MC) trades at $69.84, representing a +6.5% return over the past year. The stock has delivered a +50.3% total return over five years (+4.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $82.89 on February 6, 2025. From this peak, MC has corrected -15.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers PJT (-1.3% 1Y), LAZ (-16.2% 1Y), and EVR (+22.2% 1Y), MC has underperformed the peer group average. Compare MC vs PJT →
MC Historical Price Data · from 2014
Rows 1–50 of 3,074| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 72.04 | 72.65 | 69.70 | 69.84 | 518K | -2.92% |
| 2026-07-06 | 69.17 | 72.39 | 69.14 | 71.94 | 617K | +4.95% |
| 2026-07-02 | 67.56 | 69.30 | 67.46 | 68.55 | 1.01M | +3.21% |
| 2026-07-01 | 65.84 | 67.32 | 65.70 | 66.42 | 866K | +1.53% |
| 2026-06-30 | 63.25 | 65.74 | 63.25 | 65.42 | 782K | +3.99% |
| 2026-06-29 | 64.20 | 64.20 | 61.37 | 62.91 | 1.12M | -2.43% |
| 2026-06-26 | 65.56 | 65.57 | 64.29 | 64.48 | 853K | -1.50% |
| 2026-06-25 | 65.58 | 67.17 | 64.61 | 65.46 | 599K | +0.48% |
| 2026-06-24 | 66.97 | 67.39 | 64.74 | 65.15 | 732K | -3.21% |
| 2026-06-23 | 66.05 | 67.65 | 66.05 | 67.31 | 539K | +0.55% |
| 2026-06-22 | 67.78 | 68.19 | 66.36 | 66.94 | 825K | -0.36% |
| 2026-06-18 | 66.90 | 67.70 | 64.97 | 67.18 | 2.90M | +1.28% |
| 2026-06-17 | 69.44 | 70.44 | 66.10 | 66.33 | 905K | -4.44% |
| 2026-06-16 | 69.84 | 70.89 | 68.52 | 69.41 | 949K | +0.46% |
| 2026-06-15 | 69.24 | 71.18 | 69.09 | 69.09 | 1.24M | +2.05% |
| 2026-06-12 | 69.65 | 70.96 | 67.60 | 67.70 | 843K | -1.78% |
| 2026-06-11 | 66.89 | 68.98 | 65.70 | 68.93 | 733K | +3.19% |
| 2026-06-10 | 71.17 | 71.23 | 66.75 | 66.80 | 800K | -5.62% |
| 2026-06-09 | 70.46 | 71.72 | 68.94 | 70.78 | 792K | +3.03% |
| 2026-06-08 | 68.49 | 70.47 | 68.49 | 68.70 | 701K | +1.24% |
| 2026-06-05 | 69.41 | 69.64 | 67.15 | 67.86 | 729K | -1.99% |
| 2026-06-04 | 68.51 | 69.51 | 67.92 | 69.24 | 699K | +3.16% |
| 2026-06-03 | 67.61 | 68.64 | 66.48 | 67.12 | 666K | -3.08% |
| 2026-06-02 | 68.41 | 69.87 | 68.29 | 69.25 | 748K | +0.06% |
| 2026-06-01 | 66.49 | 69.21 | 66.49 | 69.21 | 891K | +2.85% |
| 2026-05-29 | 66.86 | 68.11 | 66.24 | 67.29 | 670K | +0.66% |
| 2026-05-28 | 66.71 | 67.64 | 65.17 | 66.85 | 901K | +1.49% |
| 2026-05-27 | 65.29 | 67.98 | 65.29 | 65.87 | 783K | -0.39% |
| 2026-05-26 | 66.62 | 66.83 | 65.30 | 66.13 | 613K | +0.56% |
| 2026-05-22 | 64.50 | 66.40 | 64.50 | 65.76 | 111K | +0.17% |
| 2026-05-21 | 63.32 | 65.69 | 63.01 | 65.65 | 734K | +2.21% |
| 2026-05-20 | 62.63 | 64.28 | 61.93 | 64.23 | 792K | +3.18% |
| 2026-05-19 | 64.27 | 64.54 | 62.13 | 62.25 | 547K | -2.52% |
| 2026-05-18 | 64.40 | 64.62 | 63.07 | 63.86 | 465K | +0.20% |
| 2026-05-15 | 64.32 | 64.64 | 62.67 | 63.73 | 643K | -1.59% |
| 2026-05-14 | 65.38 | 66.42 | 64.67 | 64.76 | 857K | +1.08% |
| 2026-05-13 | 63.44 | 64.87 | 62.97 | 64.07 | 842K | +0.16% |
| 2026-05-12 | 64.00 | 64.72 | 63.33 | 63.97 | 892K | +0.19% |
| 2026-05-11 | 64.26 | 64.58 | 63.24 | 63.85 | 796K | -1.89% |
| 2026-05-08 | 64.20 | 65.57 | 63.44 | 65.08 | 580K | +1.83% |
| 2026-05-07 | 64.46 | 65.64 | 62.86 | 63.91 | 1.04M | +0.19% |
| 2026-05-06 | 65.15 | 65.52 | 63.17 | 63.79 | 921K | +0.47% |
| 2026-05-05 | 62.47 | 64.30 | 62.20 | 63.49 | 877K | +1.88% |
| 2026-05-04 | 64.46 | 65.58 | 61.85 | 62.32 | 916K | -3.77% |
| 2026-05-01 | 64.86 | 65.99 | 63.92 | 64.76 | 978K | -0.55% |
| 2026-04-30 | 65.11 | 65.68 | 63.30 | 65.12 | 1.58M | -2.88% |
| 2026-04-29 | 69.57 | 69.57 | 66.22 | 67.05 | 1.22M | -3.79% |
| 2026-04-28 | 70.63 | 70.98 | 69.21 | 69.69 | 1.47M | -0.84% |
| 2026-04-27 | 68.02 | 70.42 | 68.02 | 70.28 | 903K | +3.23% |
| 2026-04-24 | 67.23 | 69.20 | 66.55 | 68.08 | 1.15M | +1.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MC — Frequently Asked Questions
Quick answers to the most common questions about buying MC stock.
How has MC stock performed recently?
MC returned +6.5% over the past year, beating its 5-year annualized CAGR of +4.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MC's all-time high price?
Moelis & Company reached $82.89 on 2025-02-06. The 52-week high is $78.22. Current 1-year return of +6.5% places the stock closer to historical peaks.
Where can I download MC historical price data?
This page provides MC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.