Moelis & Company (MC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -15.1%
- 3M
- -13.6%
- YTD
- -18.3%
- 1Y
- -22.6%
- 3Y
- +8.7%
- 5Y
- -1.4%
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
- -5.8%
MC Stock Price Trajectory (2014–2026)
As of September 24, 2026, Moelis & Company (MC) trades at $58.18, representing a -22.6% return over the past year. The stock has delivered a +17.1% total return over five years (-1.4% 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 -29.8%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PJT (-19.3% 1Y), LAZ (-34.4% 1Y), and EVR (-26.7% 1Y), MC has underperformed the peer group average. Compare MC vs PJT →
MC Historical Price Data · from 2014
Rows 1–50 of 3,128| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 58.00 | 59.27 | 57.73 | 58.18 | 560K | -1.19% |
| 2026-09-22 | 61.05 | 61.05 | 58.30 | 58.88 | 1.09M | -2.77% |
| 2026-09-21 | 59.52 | 60.91 | 59.45 | 60.56 | 677K | +1.39% |
| 2026-09-18 | 59.82 | 59.82 | 58.22 | 59.73 | 1.81M | +0.34% |
| 2026-09-17 | 59.58 | 60.34 | 59.15 | 59.53 | 763K | +0.92% |
| 2026-09-16 | 60.90 | 61.30 | 57.72 | 58.99 | 929K | -3.18% |
| 2026-09-15 | 62.07 | 62.20 | 60.46 | 60.93 | 880K | -2.84% |
| 2026-09-14 | 63.31 | 64.24 | 62.10 | 62.71 | 588K | -2.06% |
| 2026-09-11 | 65.38 | 65.59 | 63.50 | 64.03 | 1.13M | -0.34% |
| 2026-09-10 | 64.94 | 66.00 | 64.17 | 64.25 | 1.34M | -1.74% |
| 2026-09-09 | 69.35 | 69.35 | 65.33 | 65.39 | 1.20M | -4.91% |
| 2026-09-08 | 68.55 | 69.94 | 68.03 | 68.77 | 489K | -0.36% |
| 2026-09-04 | 68.70 | 69.27 | 67.81 | 69.02 | 398K | -0.17% |
| 2026-09-03 | 68.93 | 70.23 | 68.03 | 69.14 | 463K | +2.40% |
| 2026-09-02 | 66.67 | 68.94 | 66.61 | 67.52 | 586K | +1.14% |
| 2026-09-01 | 68.15 | 69.46 | 65.62 | 66.76 | 739K | -1.92% |
| 2026-08-31 | 67.78 | 68.26 | 67.40 | 68.07 | 463K | -0.48% |
| 2026-08-28 | 68.67 | 69.39 | 68.16 | 68.40 | 476K | -0.34% |
| 2026-08-27 | 68.14 | 69.13 | 67.02 | 68.63 | 760K | +2.11% |
| 2026-08-26 | 66.98 | 68.30 | 66.94 | 67.21 | 587K | -1.18% |
| 2026-08-25 | 69.41 | 69.41 | 66.56 | 68.01 | 883K | -0.72% |
| 2026-08-24 | 68.47 | 69.22 | 67.73 | 68.50 | 558K | +0.31% |
| 2026-08-21 | 67.54 | 68.95 | 66.83 | 68.29 | 730K | +2.12% |
| 2026-08-20 | 69.35 | 69.35 | 66.06 | 66.87 | 703K | -2.46% |
| 2026-08-19 | 67.10 | 69.86 | 66.48 | 68.56 | 877K | +2.99% |
| 2026-08-18 | 66.59 | 67.48 | 65.02 | 66.57 | 523K | -0.24% |
| 2026-08-17 | 68.05 | 68.76 | 66.65 | 66.73 | 626K | -2.46% |
| 2026-08-14 | 70.24 | 70.24 | 67.89 | 68.41 | 674K | -2.80% |
| 2026-08-13 | 66.34 | 70.51 | 65.93 | 70.38 | 940K | +6.20% |
| 2026-08-12 | 67.01 | 67.22 | 65.63 | 66.27 | 1.04M | -0.50% |
| 2026-08-11 | 64.42 | 66.80 | 64.10 | 66.60 | 746K | +4.57% |
| 2026-08-10 | 65.66 | 65.92 | 62.95 | 63.69 | 801K | -4.41% |
| 2026-08-07 | 67.24 | 68.17 | 66.36 | 66.63 | 760K | -0.98% |
| 2026-08-06 | 69.93 | 70.00 | 66.93 | 67.29 | 709K | -3.11% |
| 2026-08-05 | 68.19 | 69.78 | 68.19 | 69.45 | 786K | +1.11% |
| 2026-08-04 | 69.00 | 69.95 | 68.60 | 68.69 | 1.06M | +0.19% |
| 2026-08-03 | 67.16 | 68.69 | 66.49 | 68.56 | 1.05M | +2.21% |
| 2026-07-31 | 67.54 | 68.59 | 66.51 | 67.08 | 2.76M | -1.86% |
| 2026-07-30 | 66.73 | 68.80 | 63.95 | 68.35 | 1.49M | +4.75% |
| 2026-07-29 | 67.51 | 68.14 | 64.93 | 65.25 | 1.25M | -4.87% |
| 2026-07-28 | 67.85 | 69.06 | 66.05 | 68.59 | 892K | +1.20% |
| 2026-07-27 | 67.90 | 70.32 | 66.94 | 67.78 | 1.20M | +1.16% |
| 2026-07-24 | 65.92 | 67.58 | 65.44 | 67.00 | 598K | +2.18% |
| 2026-07-23 | 64.73 | 65.71 | 64.06 | 65.57 | 821K | -0.44% |
| 2026-07-22 | 67.69 | 68.47 | 65.81 | 65.86 | 695K | -2.93% |
| 2026-07-21 | 67.38 | 68.69 | 67.38 | 67.85 | 637K | +1.21% |
| 2026-07-20 | 68.19 | 68.19 | 66.09 | 67.04 | 752K | -0.70% |
| 2026-07-17 | 67.28 | 69.78 | 66.92 | 67.51 | 702K | -2.51% |
| 2026-07-16 | 69.30 | 70.28 | 68.38 | 69.25 | 946K | -1.13% |
| 2026-07-15 | 67.61 | 70.57 | 67.54 | 70.04 | 665K | +4.58% |
MC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -22.6% over the past year, below its 5-year annualized CAGR of -1.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -22.6% places the stock further from 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.