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 $5,339.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,453.16, while $1000 invested 1 year ago would be worth $928.35. This corresponds to total returns of 433.92%, 45.32%, -7.16%, respectively, with annualized returns of 18.22%, 7.76%, -7.16%.

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
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
July 06, 2026	69.08	71.94	71.94	72.39	69.08	688,530
July 02, 2026	67.46	68.55	68.55	69.3	67.46	1.03M
July 01, 2026	65.84	66.42	66.42	67.32	65.7	877,551
June 30, 2026	63.25	65.42	65.42	65.74	63.25	903,460
June 29, 2026	65.34	62.91	62.91	65.34	61.33	1.2M
June 26, 2026	65.56	64.48	64.48	65.57	64.29	1.67M
June 25, 2026	65.58	65.46	65.46	67.17	64.61	620,290
June 24, 2026	66.97	65.15	65.15	67.39	64.74	779,840
June 23, 2026	66.26	67.31	67.31	67.65	65.94	560,775
June 22, 2026	67.78	66.94	66.94	68.19	66.36	837,220
June 18, 2026	66.9	67.18	67.18	67.7	64.97	3.15M
June 17, 2026	69.27	66.33	66.33	70.44	66.09	941,859
June 16, 2026	69.84	69.41	69.41	70.89	68.52	1.01M
June 15, 2026	69.24	69.09	69.09	71.18	69.09	1.36M
June 12, 2026	69.65	67.7	67.7	70.96	67.6	951,083
June 11, 2026	66.89	68.93	68.93	68.99	65.7	873,098
June 10, 2026	69.7	66.8	66.8	71.23	66.74	1.04M
June 09, 2026	69.62	70.78	70.78	71.72	68.94	800,478
June 08, 2026	68.49	68.7	68.7	70.47	68.49	708,441
June 05, 2026	69.01	67.86	67.86	69.64	67.16	735,018
June 04, 2026	68.51	69.24	69.24	69.51	67.92	705,563
June 03, 2026	67.61	67.12	67.12	68.21	66.49	666,424
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