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 $4,031.45 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $975.27, while $1000 invested 1 year ago would be worth $890.85. This corresponds to total returns of 303.15%, -2.47%, -10.91%, respectively, with annualized returns of 14.95%, -0.5%, -10.91%.

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
November 11, 2026	57.32	56.29	56.29	57.32	55.82	1.3M
November 10, 2026	57	56.97	56.97	57.53	56.2	874,430
November 09, 2026	57.3	57.62	57.62	58.62	57.3	1.23M
November 06, 2026	52.39	56.92	56.92	58.06	52.39	1.48M
November 05, 2026	61.76	58.38	58.38	61.97	57.14	1.58M
November 04, 2026	60.23	61.35	61.35	63.36	60.23	1.53M
November 03, 2026	60.79	59.22	59.22	61.46	59.15	1.15M
November 02, 2026	59.69	60.98	60.98	62.07	59.4	1.09M
October 30, 2026	58.37	58.59	58.59	58.87	56.98	735,141
October 29, 2026	59.59	59.98	59.98	60.76	58.83	1.07M
October 28, 2026	56.65	58.3	58.3	58.3	55.85	1.25M
October 27, 2026	55.67	55.88	55.88	56.27	55.08	1.09M
October 26, 2026	54.63	55.25	55.25	55.63	54.28	724,538
October 23, 2026	54.15	54.53	54.53	54.79	53.8	635,850
October 22, 2026	52.12	55.06	55.06	55.11	51.39	1.23M
October 21, 2026	54.48	53.06	53.06	54.48	52.66	1.33M
October 20, 2026	53.06	53.85	53.85	55.06	52.71	1.05M
October 19, 2026	54.5	53.07	53.07	54.76	52.74	1.16M
October 16, 2026	55.77	54.55	54.55	56	54.13	1.27M
October 15, 2026	54.46	55.32	55.32	55.41	53.8	1.26M
October 14, 2026	55.22	54.27	54.27	56.22	53.35	1.02M
October 13, 2026	58.28	56.39	56.39	58.28	56.11	1.46M
October 12, 2026	57.11	57.59	57.59	57.88	56.09	933,640
October 09, 2026	56.37	57.08	57.08	57.45	55.84	890,421
October 08, 2026	55.7	56.27	56.27	56.53	54.59	1.14M
October 07, 2026	56.06	56.15	56.15	56.25	54.11	1.44M
October 06, 2026	56.06	56.05	56.05	56.55	55.4	1.17M
October 05, 2026	56.19	56.05	56.05	56.83	55.13	932,433
October 02, 2026	57.35	56.32	56.32	58.14	56.09	1.03M
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