Moelis & Company (MC) NYSE

69.25

+0.04(+0.06%)

Updated at June 02 04:00PM

Currency In USD

MC Historical Return

If you invested $1000 in Moelis & Company (MC) 10 years ago, it would be worth $5,246.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,685.32, while $1000 invested 1 year ago would be worth $1,242.15. This corresponds to total returns of 424.62%, 68.53%, 24.22%, respectively, with annualized returns of 18.02%, 11%, 24.22%.

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
June 02, 2026	68.51	69.25	69.25	69.87	68.29	759,646
June 01, 2026	66.45	69.21	69.21	69.21	66.39	913,360
May 29, 2026	66.81	67.29	67.29	68.22	66.24	996,950
May 28, 2026	66.71	66.85	66.85	67.64	65.18	945,283
May 27, 2026	65.29	65.87	65.87	67.98	65.29	806,283
May 26, 2026	66.62	66.13	66.13	66.83	65.3	639,371
May 22, 2026	64.5	65.76	65.76	66.4	64.5	697,213
May 21, 2026	63.32	65.65	65.65	65.69	63.01	560,694
May 20, 2026	62.63	64.23	64.23	64.28	61.93	806,354
May 19, 2026	64.27	62.25	62.25	64.54	62.13	737,082
May 18, 2026	64.4	63.86	63.86	64.62	63.07	543,249
May 15, 2026	64.32	63.73	63.73	64.64	62.67	733,392
May 14, 2026	64.88	64.76	64.76	66.45	64.67	953,412
May 13, 2026	63.44	64.07	64.07	64.87	62.97	679,134
May 12, 2026	64	63.97	63.97	64.72	63.33	752,389
May 11, 2026	64.04	63.85	63.85	64.58	63.24	795,666
May 08, 2026	64.2	65.08	65.08	65.57	63.44	602,193
May 07, 2026	62.86	63.91	63.91	65.64	62.86	1.35M
May 06, 2026	64.67	63.8	63.8	65.52	63.17	1.16M
May 05, 2026	62.47	63.49	63.49	64.3	62.23	877,496
May 04, 2026	64.46	62.32	62.32	65.58	61.86	939,707
May 01, 2026	64.86	64.76	64.76	65.99	63.93	1.21M
April 30, 2026	64.63	65.12	65.12	65.68	63.24	1.92M
April 29, 2026	69.57	67.05	67.05	69.68	66.22	1.24M
April 28, 2026	70.34	69.69	69.69	70.98	69.21	1.5M
April 27, 2026	68.08	70.28	70.28	70.42	67.76	1.1M
April 24, 2026	66.87	68.08	68.08	69.2	66.55	1.17M
April 23, 2026	66.85	67.24	67.24	67.36	65.27	962,652
April 22, 2026	69.45	67.17	67.17	69.47	67.04	1.12M
April 21, 2026	68.69	68.74	68.74	70.53	68.27	1.23M
April 20, 2026	67.46	68.69	68.69	68.75	67.18	826,940
April 17, 2026	68.52	67.59	67.59	70.03	67.15	1.36M
April 16, 2026	66.51	67.04	67.04	67.59	66	1.18M
April 15, 2026	67.31	66.53	66.53	67.35	65.83	1.01M
April 14, 2026	65.8	66.37	66.37	66.74	65.09	1.26M
April 13, 2026	61.5	64.6	64.6	64.66	60.17	1.23M
April 10, 2026	62.72	63.04	63.04	63.23	61.73	711,059
April 09, 2026	62.39	62.77	62.77	63.44	60.9	1.46M
April 08, 2026	60.25	61.49	61.49	61.55	59.57	2.02M
April 07, 2026	56.13	57.5	57.5	58.04	55	1.07M
April 06, 2026	56.1	56.43	56.43	56.86	55.59	1.01M
April 02, 2026	55.36	56.27	56.27	57.17	54.54	956,900
April 01, 2026	57.18	56.68	56.68	57.61	56.33	840,459
March 31, 2026	56.25	57	57	57.97	55.15	1.19M
March 30, 2026	54.74	54.9	54.9	55.91	54.32	864,812
March 27, 2026	54.68	54.28	54.28	55.62	53.99	810,657
March 26, 2026	54.66	55.44	55.44	55.95	54.66	474,417
March 25, 2026	54.91	55.3	55.3	55.75	53.24	1.35M
March 24, 2026	53.64	54.1	54.1	55.39	53.46	1.38M
March 23, 2026	56.07	54.46	54.46	56.79	54.4	1.37M
March 20, 2026	54.13	54.13	53.98	54.96	53.31	4.43M
March 19, 2026	52.8	53.96	53.96	54.32	52.5	1.47M
March 18, 2026	52.46	53.13	53.13	54.08	52.4	1.33M
March 17, 2026	52.97	53.23	53.23	54.61	52.75	3.3M
March 16, 2026	52.62	51.86	51.86	53.05	51.76	1.41M
March 13, 2026	52.08	51.75	51.75	52.81	51.06	1.21M
March 12, 2026	53.28	51.38	51.38	54.01	51.24	1.34M
March 11, 2026	54.8	55	55	55.25	53.44	824,485
March 10, 2026	55.15	54.92	54.92	55.74	53.81	1.2M
March 09, 2026	54.98	54.52	54.52	55.24	52	1.78M