Moelis & Company (MC) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +1.6%
- 3M
- -15.4%
- YTD
- -20.1%
- 1Y
- -9.6%
- 3Y
- +10.0%
- 5Y
- -5.0%
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
- -19.9%
MC Stock Price Trajectory (2014–2026)
As of November 8, 2026, Moelis & Company (MC) trades at $56.92, representing a -9.6% return over the past year. The stock has delivered a -6.4% total return over five years (-5.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $82.89 on February 6, 2025. From this peak, MC has corrected -31.3%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PJT (-11.7% 1Y), LAZ (-22.7% 1Y), and EVR (-6.0% 1Y), MC has underperformed the peer group average. Compare MC vs PJT →
MC Historical Price Data · from 2014
Rows 1–50 of 3,160| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 52.39 | 58.06 | 52.39 | 56.92 | 1.48M | -2.50% |
| 2026-11-05 | 61.53 | 61.97 | 57.14 | 58.38 | 1.58M | -4.84% |
| 2026-11-04 | 60.47 | 63.72 | 60.23 | 61.35 | 1.53M | +3.60% |
| 2026-11-03 | 60.79 | 61.46 | 59.16 | 59.22 | 1.15M | -2.89% |
| 2026-11-02 | 59.69 | 62.08 | 59.40 | 60.98 | 1.10M | +4.08% |
| 2026-10-30 | 58.37 | 58.87 | 56.98 | 58.59 | 735K | -2.32% |
| 2026-10-29 | 59.59 | 60.76 | 58.83 | 59.98 | 1.07M | +2.88% |
| 2026-10-28 | 56.65 | 58.30 | 55.85 | 58.30 | 1.25M | +4.33% |
| 2026-10-27 | 55.67 | 56.27 | 55.08 | 55.88 | 1.09M | +1.14% |
| 2026-10-26 | 54.63 | 55.63 | 54.28 | 55.25 | 725K | +1.32% |
| 2026-10-23 | 54.15 | 54.79 | 53.80 | 54.53 | 636K | -0.96% |
| 2026-10-22 | 52.12 | 55.11 | 51.39 | 55.06 | 1.23M | +3.77% |
| 2026-10-21 | 54.48 | 54.48 | 52.66 | 53.06 | 1.33M | -1.47% |
| 2026-10-20 | 53.06 | 55.06 | 52.71 | 53.85 | 1.05M | +1.47% |
| 2026-10-19 | 54.50 | 54.76 | 52.74 | 53.07 | 1.16M | -2.71% |
| 2026-10-16 | 55.77 | 56.00 | 54.13 | 54.55 | 1.27M | -1.39% |
| 2026-10-15 | 54.46 | 55.41 | 53.80 | 55.32 | 1.26M | +1.93% |
| 2026-10-14 | 55.22 | 56.22 | 53.35 | 54.27 | 1.02M | -3.76% |
| 2026-10-13 | 58.28 | 58.28 | 56.11 | 56.39 | 1.46M | -2.08% |
| 2026-10-12 | 57.11 | 57.88 | 56.09 | 57.59 | 937K | +0.89% |
| 2026-10-09 | 56.37 | 57.45 | 55.84 | 57.08 | 890K | +1.44% |
| 2026-10-08 | 55.70 | 56.53 | 54.59 | 56.27 | 1.14M | +0.21% |
| 2026-10-07 | 56.06 | 56.25 | 54.11 | 56.15 | 1.44M | +0.18% |
| 2026-10-06 | 56.06 | 56.55 | 55.40 | 56.05 | 1.18M | 0.00% |
| 2026-10-05 | 56.19 | 56.83 | 55.13 | 56.05 | 932K | -0.48% |
| 2026-10-02 | 57.35 | 58.14 | 56.09 | 56.32 | 1.03M | -1.11% |
| 2026-10-01 | 56.50 | 57.51 | 55.42 | 56.95 | 1.33M | -0.99% |
| 2026-09-30 | 58.21 | 58.91 | 57.27 | 57.52 | 722K | -0.83% |
| 2026-09-29 | 58.38 | 58.59 | 57.04 | 58.00 | 1.03M | -0.17% |
| 2026-09-28 | 58.31 | 58.65 | 56.69 | 58.10 | 729K | -1.09% |
| 2026-09-25 | 57.82 | 58.94 | 57.79 | 58.74 | 520K | +1.94% |
| 2026-09-24 | 57.80 | 58.80 | 56.43 | 57.62 | 657K | -0.96% |
| 2026-09-23 | 58.00 | 59.27 | 57.73 | 58.18 | 560K | -1.19% |
| 2026-09-22 | 61.10 | 61.10 | 58.25 | 58.88 | 1.09M | -2.77% |
| 2026-09-21 | 60.74 | 60.99 | 59.11 | 60.56 | 677K | +1.39% |
| 2026-09-18 | 59.82 | 59.82 | 58.22 | 59.73 | 1.81M | +0.34% |
| 2026-09-17 | 60.37 | 60.37 | 59.10 | 59.53 | 763K | +0.92% |
| 2026-09-16 | 60.90 | 61.30 | 57.70 | 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 | 66.01 | 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 | 67.97 | 68.77 | 490K | -0.36% |
| 2026-09-04 | 68.70 | 69.27 | 67.82 | 69.02 | 398K | -0.17% |
| 2026-09-03 | 67.32 | 70.19 | 67.32 | 69.14 | 463K | +2.40% |
| 2026-09-02 | 66.67 | 68.94 | 66.61 | 67.52 | 587K | +1.14% |
| 2026-09-01 | 68.15 | 69.46 | 65.62 | 66.76 | 739K | -1.92% |
| 2026-08-31 | 67.78 | 68.26 | 67.34 | 68.07 | 466K | -0.48% |
| 2026-08-28 | 68.67 | 69.40 | 68.16 | 68.40 | 476K | -0.34% |
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 -9.6% over the past year, below its 5-year annualized CAGR of -5.0%. 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 -9.6% 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.