Moelis & Company (MC) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
MC Historical Performance
Short-Term Returns
MC Stock Price Trajectory (2014–2026)
As of May 7, 2026, Moelis & Company (MC) trades at $63.79, representing a +21.7% return over the past year. The stock has delivered a +44.3% total return over five years (+2.7% 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 -23.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers PJT (+6.6% 1Y), LAZ (+16.5% 1Y), and EVR (+62.1% 1Y), MC has underperformed the peer group average. Compare MC vs PJT →
MC Historical Price Data (2014–2026)
Showing 30 of 3,033 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 66.85 | 67.33 | 65.27 | 67.24 | 948K | +0.10% |
| 2026-04-22 | 69.17 | 69.47 | 67.08 | 67.17 | 1.11M | -2.28% |
| 2026-04-21 | 68.69 | 70.62 | 68.27 | 68.74 | 1.21M | +0.07% |
| 2026-04-20 | 67.46 | 68.75 | 67.18 | 68.69 | 809K | +1.63% |
| 2026-04-17 | 68.44 | 70.03 | 67.15 | 67.59 | 1.33M | +0.82% |
| 2026-04-16 | 66.89 | 67.59 | 66.00 | 67.04 | 1.14M | +0.77% |
| 2026-04-15 | 67.31 | 67.34 | 65.83 | 66.53 | 999K | +0.24% |
| 2026-04-14 | 65.33 | 66.73 | 65.09 | 66.37 | 1.21M | +2.74% |
| 2026-04-13 | 61.50 | 64.66 | 60.17 | 64.60 | 1.05M | +2.47% |
| 2026-04-10 | 62.72 | 63.23 | 61.73 | 63.04 | 699K | +0.43% |
| 2026-04-09 | 62.39 | 63.44 | 60.90 | 62.77 | 1.42M | +2.08% |
| 2026-04-08 | 61.13 | 61.54 | 59.56 | 61.49 | 1.97M | +6.94% |
| 2026-04-07 | 56.13 | 58.00 | 55.00 | 57.50 | 1.03M | +1.90% |
| 2026-04-06 | 56.10 | 56.86 | 55.59 | 56.43 | 998K | +0.28% |
| 2026-04-02 | 55.36 | 57.22 | 54.54 | 56.27 | 864K | -0.72% |
| 2026-04-01 | 57.18 | 57.63 | 56.23 | 56.68 | 1.16M | -0.56% |
| 2026-03-31 | 56.25 | 57.97 | 55.14 | 57.00 | 1.40M | +3.83% |
| 2026-03-30 | 54.83 | 55.91 | 54.32 | 54.90 | 827K | +1.14% |
| 2026-03-27 | 54.63 | 55.62 | 54.10 | 54.28 | 811K | -2.09% |
| 2026-03-26 | 54.66 | 55.95 | 54.66 | 55.44 | 575K | +0.25% |
| 2026-03-25 | 54.91 | 55.75 | 53.24 | 55.30 | 1.33M | +2.22% |
See MC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMC — Frequently Asked Questions
Quick answers to the most common questions about buying MC stock.
How has MC stock performed recently?
MC returned +21.7% over the past year, beating its 5-year annualized CAGR of +2.7%. The stock trades below 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 +21.7% 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.