Moelis & Company (MC) NYSE

Currency In USD

MC Historical Return

If you invested $1000 in Moelis & Company (MC) 10 years ago, it would be worth $4,314.39 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,111, while $1000 invested 1 year ago would be worth $844.2. This corresponds to total returns of 331.44%, 11.1%, -15.58%, respectively, with annualized returns of 15.74%, 2.13%, -15.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	56.5	56.95	56.95	57.51	55.42	1.33M
September 30, 2026	58.21	57.52	57.52	58.91	57.27	721,557
September 29, 2026	58.38	58	58	58.59	57.04	1.03M
September 28, 2026	58.31	58.1	58.1	58.65	56.69	729,282
September 25, 2026	57.82	58.74	58.74	58.94	57.79	520,093
September 24, 2026	57.8	57.62	57.62	58.8	56.43	657,276
September 23, 2026	58	58.18	58.18	59.27	57.73	559,779
September 22, 2026	61.1	58.88	58.88	61.1	58.25	1.09M
September 21, 2026	60.74	60.56	60.56	60.99	59.11	677,342
September 18, 2026	59.82	59.73	59.73	59.82	58.22	1.81M
September 17, 2026	60.37	59.53	59.53	60.37	59.1	763,181
September 16, 2026	60.9	58.99	58.99	61.3	57.7	928,617
September 15, 2026	62.07	60.93	60.93	62.2	60.46	879,990
September 11, 2026	65.38	64.03	64.03	65.59	63.5	1.13M
September 10, 2026	64.94	64.25	64.25	66.01	64.17	1.34M
September 09, 2026	69.35	65.39	65.39	69.35	65.33	1.2M
September 08, 2026	68.55	68.77	68.77	69.94	67.97	489,099
September 04, 2026	68.7	69.02	69.02	69.27	67.82	398,432
September 03, 2026	67.32	69.14	69.14	70.19	67.32	462,956
September 02, 2026	66.67	67.52	67.52	68.94	66.61	586,571
September 01, 2026	68.15	66.76	66.76	69.46	65.62	738,538
August 31, 2026	67.78	68.07	68.07	68.26	67.34	465,819
August 28, 2026	68.67	68.4	68.4	69.4	68.16	475,927
August 27, 2026	68.14	68.63	68.63	69.13	67.02	759,944
August 26, 2026	67.91	67.21	67.21	68.3	66.67	586,687
August 25, 2026	69.41	68.01	68.01	69.41	66.56	882,691
August 24, 2026	68.47	68.5	68.5	69.22	67.73	557,897
August 21, 2026	67.54	68.29	68.29	68.95	66.83	730,053
August 20, 2026	69.35	66.87	66.87	69.35	66.06	608,603
August 19, 2026	67.1	68.56	68.56	69.86	66.48	877,010
August 18, 2026	66.59	66.57	66.57	67.48	65.02	522,756
August 17, 2026	68.05	66.73	66.73	68.76	66.65	626,185
August 14, 2026	70.24	68.41	68.41	70.24	67.89	673,517
August 13, 2026	66.34	70.38	70.38	70.51	65.93	928,560
August 12, 2026	67.01	66.27	66.27	67.22	65.63	1.04M
August 11, 2026	64.42	66.6	66.6	66.8	64.1	745,922
August 10, 2026	65.66	63.69	63.69	65.92	62.95	800,551
August 07, 2026	67.24	66.63	66.63	68.17	66.36	745,084
August 06, 2026	69.93	67.29	67.29	70	66.93	708,532
August 05, 2026	68.19	69.45	69.45	69.78	68.19	785,993
August 04, 2026	69	68.69	68.69	69.95	68.6	1.04M
August 03, 2026	67.16	68.56	68.56	68.69	66.49	1.02M
July 31, 2026	67.54	67.08	67.08	68.59	66.51	2.76M
July 30, 2026	66.73	68.35	68.35	68.8	63.95	1.49M
July 29, 2026	67.51	65.25	65.25	68.14	64.93	1.25M
July 28, 2026	67.85	68.59	68.59	69.06	66.05	891,912
July 27, 2026	67.9	67.78	67.78	70.32	66.94	1.2M
July 23, 2026	64.73	65.57	65.57	65.71	64.06	821,391
July 22, 2026	67.69	65.86	65.86	68.47	65.81	695,114
July 21, 2026	67.38	67.85	67.85	68.69	67.38	636,478
July 20, 2026	68.19	67.04	67.04	68.19	66.09	751,774
July 17, 2026	67.28	67.51	67.51	69.78	66.92	702,048
July 16, 2026	69.3	69.25	69.25	70.28	68.38	945,584
July 15, 2026	67.61	70.04	70.04	70.57	67.54	665,117
July 14, 2026	64.87	66.97	66.97	67.2	64.87	702,408
July 13, 2026	63.96	63.61	63.61	64.6	62.51	735,051
July 10, 2026	66.25	63.75	63.75	66.33	63.01	1.03M
July 09, 2026	65.51	65.4	65.4	68.1	64.9	853,773
July 08, 2026	68.1	64.58	64.58	68.1	64.24	1.17M
July 07, 2026	72.04	69.84	69.84	72.65	69.68	531,897