Moelis & Company (MC) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MC Stock Price Trajectory (2014–2026)
As of March 1, 2026, Moelis & Company (MC) trades at $59.36, representing a -16.0% return over the past year. The stock has delivered a +1.7% return over five years, 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 -28.4%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GS (+38.1% 1Y), MS (+25.1% 1Y), and EVR (+27.7% 1Y), MC has underperformed the peer group average. Compare MC vs GS →
Historical Price Data
Showing 30 of 2,986 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 62.68 | 63.01 | 59.05 | 59.36 | 59 | -7.19% |
| 2026-02-26 | 63.48 | 64.59 | 62.64 | 63.96 | 63 | +1.98% |
| 2026-02-25 | 63.39 | 63.39 | 61.66 | 62.72 | 62 | +0.50% |
| 2026-02-24 | 61.27 | 63.37 | 60.58 | 62.41 | 62 | +2.72% |
| 2026-02-23 | 62.03 | 62.23 | 60.10 | 60.76 | 60 | -3.83% |
| 2026-02-20 | 62.34 | 63.60 | 61.20 | 63.18 | 63 | +0.72% |
| 2026-02-19 | 62.80 | 63.05 | 61.53 | 62.73 | 1.30M | -1.82% |
| 2026-02-18 | 63.24 | 65.06 | 63.15 | 63.89 | 813K | -0.18% |
| 2026-02-17 | 65.21 | 65.91 | 64.00 | 64.00 | 33K | -2.93% |
| 2026-02-13 | 65.21 | 66.68 | 64.63 | 65.94 | 1.38M | +1.73% |
| 2026-02-12 | 69.53 | 70.16 | 62.69 | 64.82 | 2.20M | -6.15% |
| 2026-02-11 | 72.19 | 73.09 | 69.04 | 69.07 | 1.37M | -5.18% |
| 2026-02-10 | 73.18 | 74.33 | 71.94 | 72.84 | 655K | -0.52% |
| 2026-02-09 | 72.87 | 73.82 | 72.19 | 73.22 | 797K | -0.04% |
| 2026-02-06 | 73.27 | 74.66 | 71.88 | 73.25 | 1.43M | +2.19% |
| 2026-02-05 | 75.54 | 76.87 | 68.94 | 71.68 | 2.18M | +1.11% |
| 2026-02-04 | 69.42 | 71.57 | 68.99 | 70.89 | 1.35M | +2.18% |
| 2026-02-03 | 70.93 | 72.35 | 67.81 | 69.38 | 1.51M | -3.17% |
| 2026-02-02 | 71.39 | 72.42 | 70.96 | 71.65 | 921K | -0.03% |
| 2026-01-30 | 72.31 | 72.93 | 71.00 | 71.67 | 981K | -0.08% |
| 2026-01-29 | 73.38 | 73.92 | 71.07 | 71.73 | 1.11M | -1.60% |
| 2026-01-28 | 73.71 | 74.09 | 71.76 | 72.90 | 665K | -0.67% |
| 2026-01-27 | 74.05 | 74.18 | 72.11 | 73.39 | 540K | -0.97% |
| 2026-01-26 | 73.55 | 74.52 | 72.85 | 74.11 | 572K | +0.64% |
| 2026-01-24 | 75.73 | 76.14 | 72.79 | 73.64 | 472K | 0.00% |
| 2026-01-23 | 75.73 | 76.14 | 72.79 | 73.64 | 563K | -4.25% |
| 2026-01-22 | 77.66 | 78.19 | 76.36 | 76.91 | 481K | +0.26% |
| 2026-01-21 | 75.72 | 78.18 | 75.07 | 76.71 | 834K | +2.54% |
| 2026-01-20 | 75.64 | 78.00 | 74.57 | 74.81 | 633K | -3.50% |
| 2026-01-16 | 77.78 | 78.22 | 77.10 | 77.52 | 955K | -0.30% |
See MC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MC vs JPM
See how MC stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has MC stock performed recently?
MC declined -16.0% over the past year, below its 5-year annualized CAGR of +1.7%. 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 -16.0% 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.