Moelis Stock Price History
NYSE: MCFinanceInvestment ManagersUSD
57.08+0.81 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MC price history at a glance
The price history for Moelis (MC) on this page begins on April 14, 2014, when the stock closed at $26.09; it most recently closed at $57.08 on October 5, 2026. The highest price in this record is $82.89, reached on February 3, 2025; the latest close is 31.1% below that peak. Across the 11 complete calendar years in the table, MC finished higher in 6 and lower in 5. Its best year was 2020 (+48.0%) and its worst was 2022 (-38.6%).
Over roughly 12 years the share price changed +118.8%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, MC has lost 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $82.89
- Date of high
- Feb 3, 2025
- Low since 2014
- $21.91
- Date of low
- Jul 4, 2016
- 52-week high
- $78.22
- 52-week low
- $51.06
- IPO year
- 2014
- Last close
- $57.08
MC returns
1 week
+1.35%
1 month
-12.71%
3 months
-10.46%
6 months
-9.45%
Year to date
-16.96%
1 year
-13.09%
3 years
+29.03%
5 years
-20.63%
MC price return, excluding dividends.
MC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.08 | -19.85% |
| 2025 | 71.22 | -4.86% |
| 2024 | 74.86 | +33.37% |
| 2023 | 56.13 | +46.29% |
| 2022 | 38.37 | -38.62% |
| 2021 | 62.51 | +33.68% |
| 2020 | 46.76 | +48.02% |
| 2019 | 31.59 | -12.76% |
| 2018 | 36.21 | -25.34% |
| 2017 | 48.50 | +43.07% |
| 2016 | 33.90 | +16.18% |
| 2015 | 29.18 | -17.29% |
| 2014* | 35.28 | +35.22% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
MC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.37 | 57.45 | 55.87 | 57.08 | +1.44% | |
| 55.70 | 56.49 | 54.59 | 56.27 | +0.21% | |
| 56.06 | 56.25 | 54.11 | 56.15 | +0.18% | |
| 56.06 | 56.55 | 55.40 | 56.05 | 0.00% | |
| 56.19 | 56.83 | 55.13 | 56.05 | -0.48% | |
| 57.35 | 58.14 | 56.09 | 56.32 | -1.11% | |
| 56.50 | 57.51 | 55.42 | 56.95 | -0.99% | |
| 58.21 | 58.91 | 57.27 | 57.52 | -0.83% | |
| 58.38 | 58.59 | 57.04 | 58.00 | -0.17% | |
| 58.31 | 58.65 | 56.69 | 58.10 | -1.09% | |
| 57.82 | 58.94 | 57.79 | 58.74 | +1.94% | |
| 57.80 | 58.80 | 56.43 | 57.62 | -0.96% | |
| 58.00 | 59.27 | 57.73 | 58.18 | -1.19% | |
| 61.10 | 61.10 | 58.25 | 58.88 | -2.77% | |
| 60.74 | 60.99 | 59.11 | 60.56 | +1.39% | |
| 59.82 | 59.82 | 58.22 | 59.73 | +0.34% | |
| 60.37 | 60.37 | 59.10 | 59.53 | +0.92% | |
| 60.90 | 61.30 | 57.70 | 58.99 | -3.18% | |
| 62.07 | 62.20 | 60.46 | 60.93 | -2.84% | |
| 63.31 | 64.24 | 62.10 | 62.71 | -2.06% | |
| 65.38 | 65.59 | 63.50 | 64.03 | -0.34% | |
| 64.94 | 66.01 | 64.17 | 64.25 | -1.74% | |
| 69.35 | 69.35 | 65.33 | 65.39 | -4.91% | |
| 68.55 | 69.95 | 67.97 | 68.77 | -0.36% | |
| 68.70 | 69.27 | 67.82 | 69.02 | -0.17% | |
| 67.32 | 70.20 | 67.32 | 69.14 | +2.40% | |
| 66.67 | 68.95 | 66.61 | 67.52 | +1.14% | |
| 68.15 | 69.46 | 65.62 | 66.76 | -1.92% | |
| 67.78 | 68.26 | 67.34 | 68.07 | -0.48% | |
| 68.67 | 69.40 | 68.16 | 68.40 | -0.34% | |
| 68.14 | 69.13 | 67.02 | 68.63 | +2.11% | |
| 67.91 | 68.30 | 66.67 | 67.21 | -1.18% | |
| 69.41 | 69.41 | 66.56 | 68.01 | -0.72% | |
| 68.47 | 69.22 | 67.73 | 68.50 | +0.31% | |
| 67.54 | 68.95 | 66.83 | 68.29 | +2.12% | |
| 69.35 | 69.35 | 66.06 | 66.87 | -2.46% | |
| 67.10 | 69.86 | 66.48 | 68.56 | +2.99% | |
| 66.59 | 67.48 | 65.02 | 66.57 | -0.24% | |
| 68.05 | 68.76 | 66.65 | 66.73 | -2.46% | |
| 70.24 | 70.24 | 67.89 | 68.41 | -2.80% | |
| 66.34 | 70.51 | 65.93 | 70.38 | +6.20% | |
| 67.01 | 67.22 | 65.63 | 66.27 | -0.50% | |
| 64.42 | 66.80 | 64.10 | 66.60 | +4.57% | |
| 65.66 | 65.92 | 62.95 | 63.69 | -4.41% | |
| 67.24 | 68.17 | 66.36 | 66.63 | -0.98% | |
| 69.93 | 70.00 | 66.93 | 67.29 | -3.11% | |
| 68.19 | 69.78 | 68.19 | 69.45 | +1.11% | |
| 69.00 | 69.95 | 68.60 | 68.69 | +0.19% | |
| 67.16 | 68.70 | 66.49 | 68.56 | +2.21% | |
| 67.54 | 68.59 | 66.51 | 67.08 | -1.86% | |
| 66.73 | 68.80 | 63.95 | 68.35 | +4.75% | |
| 67.51 | 68.14 | 64.93 | 65.25 | -4.87% | |
| 67.85 | 69.06 | 66.05 | 68.59 | +1.20% | |
| 67.90 | 70.32 | 66.94 | 67.78 | +1.16% | |
| 65.92 | 67.58 | 65.44 | 67.00 | +2.18% | |
| 64.73 | 65.71 | 64.06 | 65.57 | -0.44% | |
| 67.69 | 68.47 | 65.81 | 65.86 | -2.93% | |
| 67.38 | 68.69 | 67.38 | 67.85 | +1.21% | |
| 68.19 | 68.19 | 66.09 | 67.04 | -0.70% | |
| 67.28 | 69.78 | 66.92 | 67.51 | -2.51% | |
| 69.30 | 70.28 | 68.38 | 69.25 | -1.13% | |
| 67.61 | 70.57 | 67.54 | 70.04 | +4.58% | |
| 64.87 | 67.20 | 64.87 | 66.97 | +5.28% | |
| 63.96 | 64.60 | 62.51 | 63.61 | -0.22% | |
| 66.25 | 66.34 | 63.01 | 63.75 | -2.52% | |
| 65.51 | 68.10 | 64.90 | 65.40 | +1.27% | |
| 68.10 | 68.10 | 64.24 | 64.58 | -7.53% | |
| 72.04 | 72.65 | 69.68 | 69.84 | -2.92% | |
| 69.08 | 72.39 | 69.08 | 71.94 | +4.95% | |
| 67.46 | 69.30 | 67.46 | 68.55 | +3.21% | |
| 65.84 | 67.32 | 65.70 | 66.42 | +1.53% | |
| 63.25 | 65.74 | 63.25 | 65.42 | +3.99% | |
| 65.34 | 65.34 | 61.33 | 62.91 | -2.43% | |
| 65.56 | 65.57 | 64.29 | 64.48 | -1.50% | |
| 65.58 | 67.17 | 64.61 | 65.46 | +0.48% | |
| 66.97 | 67.39 | 64.74 | 65.15 | -3.21% | |
| 66.26 | 67.65 | 65.94 | 67.31 | +0.55% | |
| 67.78 | 68.19 | 66.36 | 66.94 | -0.36% | |
| 66.90 | 67.70 | 64.97 | 67.18 | +1.28% | |
| 69.27 | 70.44 | 66.09 | 66.33 | -4.44% | |
| 69.84 | 70.89 | 68.52 | 69.41 | +0.46% | |
| 69.24 | 71.18 | 69.09 | 69.09 | +2.05% | |
| 69.65 | 70.96 | 67.60 | 67.70 | -1.78% | |
| 66.89 | 68.99 | 65.70 | 68.93 | +3.19% | |
| 69.70 | 71.23 | 66.74 | 66.80 | -5.62% | |
| 69.62 | 71.72 | 68.94 | 70.78 | +3.03% | |
| 68.49 | 70.47 | 68.49 | 68.70 | +1.24% | |
| 69.01 | 69.64 | 67.16 | 67.86 | -1.99% | |
| 68.51 | 69.51 | 67.92 | 69.24 | +3.16% | |
| 67.61 | 68.64 | 66.49 | 67.12 | -3.08% | |
| 68.51 | 69.87 | 68.29 | 69.25 | +0.06% | |
| 66.45 | 69.21 | 66.39 | 69.21 | +2.85% | |
| 66.81 | 68.22 | 66.24 | 67.29 | +0.66% | |
| 66.71 | 67.64 | 65.18 | 66.85 | +1.49% | |
| 65.29 | 67.98 | 65.29 | 65.87 | -0.39% | |
| 66.62 | 66.84 | 65.30 | 66.13 | +0.56% | |
| 64.50 | 66.40 | 64.50 | 65.76 | +0.17% | |
| 63.32 | 65.70 | 63.01 | 65.65 | +2.21% | |
| 62.63 | 64.28 | 61.93 | 64.23 | +3.18% | |
| 64.27 | 64.54 | 62.13 | 62.25 | -2.52% | |
| 64.40 | 64.62 | 63.07 | 63.86 | +0.20% | |
| 64.32 | 64.64 | 62.67 | 63.73 | -1.59% | |
| 64.88 | 66.45 | 64.67 | 64.76 | +1.08% | |
| 63.44 | 64.87 | 62.97 | 64.07 | +0.16% | |
| 64.00 | 64.72 | 63.23 | 63.97 | +0.19% | |
| 64.04 | 64.58 | 63.24 | 63.85 | -1.89% | |
| 64.20 | 65.57 | 63.44 | 65.08 | +1.83% | |
| 62.86 | 65.64 | 62.86 | 63.91 | +0.17% | |
| 64.67 | 65.52 | 63.17 | 63.80 | +0.49% | |
| 62.47 | 64.30 | 62.21 | 63.49 | +1.88% | |
| 64.46 | 65.58 | 61.86 | 62.32 | -3.77% | |
| 64.86 | 65.99 | 63.93 | 64.76 | -0.55% | |
| 64.63 | 65.68 | 63.24 | 65.12 | -2.88% | |
| 69.57 | 69.68 | 66.23 | 67.05 | -3.79% | |
| 70.34 | 70.98 | 69.21 | 69.69 | -0.84% | |
| 68.08 | 70.42 | 67.76 | 70.28 | +3.23% | |
| 66.87 | 69.20 | 66.55 | 68.08 | +1.25% | |
| 66.85 | 67.36 | 65.27 | 67.24 | +0.10% | |
| 69.45 | 69.47 | 67.04 | 67.17 | -2.28% | |
| 68.69 | 70.53 | 68.27 | 68.74 | +0.07% | |
| 67.46 | 68.75 | 67.18 | 68.69 | +1.63% | |
| 68.52 | 70.03 | 67.15 | 67.59 | +0.82% | |
| 66.51 | 67.59 | 66.00 | 67.04 | +0.77% | |
| 67.31 | 67.35 | 65.83 | 66.53 | +0.24% | |
| 65.80 | 66.74 | 65.09 | 66.37 | +2.74% | |
| 61.50 | 64.66 | 60.17 | 64.60 | +2.47% | |
| 62.72 | 63.23 | 61.73 | 63.04 | +0.43% | |
| 62.39 | 63.44 | 60.90 | 62.77 | +2.08% | |
| 60.25 | 61.55 | 59.57 | 61.49 | +6.94% | |
| 56.13 | 58.04 | 55.00 | 57.50 | +1.90% | |
| 56.10 | 56.86 | 55.59 | 56.43 | +0.28% | |
| 55.36 | 57.22 | 54.54 | 56.27 | -0.72% | |
| 57.18 | 57.63 | 56.23 | 56.68 | -0.56% | |
| 56.25 | 57.97 | 55.14 | 57.00 | +3.83% | |
| 54.74 | 55.91 | 54.32 | 54.90 | +1.14% | |
| 54.68 | 55.62 | 53.93 | 54.28 | -2.09% | |
| 54.66 | 55.95 | 54.66 | 55.44 | +0.25% | |
| 54.91 | 55.75 | 53.24 | 55.30 | +2.22% | |
| 53.64 | 55.39 | 53.46 | 54.10 | -0.66% | |
| 56.07 | 56.79 | 54.40 | 54.46 | +0.89% | |
| 54.13 | 54.96 | 53.31 | 53.98 | +0.04% | |
| 52.80 | 54.32 | 52.50 | 53.96 | +1.56% | |
| 52.46 | 54.09 | 52.36 | 53.13 | -0.19% | |
| 52.97 | 54.61 | 52.75 | 53.23 | +2.64% | |
| 52.62 | 53.05 | 51.76 | 51.86 | +0.21% | |
| 52.08 | 52.81 | 51.06 | 51.75 | +0.72% | |
| 53.28 | 54.01 | 51.24 | 51.38 | -6.58% | |
| 54.80 | 55.25 | 53.44 | 55.00 | +0.15% | |
| 55.15 | 55.74 | 53.81 | 54.92 | +0.73% | |
| 54.98 | 55.24 | 52.00 | 54.52 | -2.90% | |
| 56.81 | 56.81 | 54.94 | 56.15 | -3.56% | |
| 59.28 | 59.96 | 57.44 | 58.22 | -2.30% | |
| 59.45 | 60.15 | 58.75 | 59.59 | +1.64% | |
| 57.58 | 59.32 | 56.49 | 58.63 | -1.71% | |
| 57.54 | 60.21 | 57.08 | 59.65 | +0.49% | |
| 62.68 | 63.01 | 59.05 | 59.36 | -7.19% | |
| 63.48 | 64.59 | 62.64 | 63.96 | +1.98% | |
| 63.39 | 63.39 | 61.66 | 62.72 | +0.50% | |
| 61.27 | 63.37 | 60.24 | 62.41 | +2.72% | |
| 62.03 | 62.23 | 60.10 | 60.76 | -3.83% | |
| 62.34 | 63.60 | 61.20 | 63.18 | +0.72% | |
| 62.80 | 63.26 | 61.53 | 62.73 | -1.82% | |
| 63.24 | 65.06 | 63.15 | 63.89 | +1.40% | |
| 65.51 | 65.91 | 62.84 | 63.01 | -4.44% | |
| 65.21 | 66.68 | 64.63 | 65.94 | +1.73% | |
| 69.53 | 70.16 | 62.69 | 64.82 | -6.15% | |
| 72.19 | 73.09 | 69.04 | 69.07 | -5.18% | |
| 73.18 | 74.33 | 71.94 | 72.84 | -0.52% | |
| 72.87 | 73.82 | 72.19 | 73.22 | -0.04% | |
| 73.27 | 74.66 | 71.88 | 73.25 | +2.19% | |
| 75.54 | 76.87 | 68.94 | 71.68 | +1.11% | |
| 69.42 | 71.57 | 68.99 | 70.89 | +2.18% | |
| 70.93 | 72.35 | 67.81 | 69.38 | -3.17% | |
| 71.39 | 72.42 | 70.96 | 71.65 | -0.03% | |
| 72.31 | 72.93 | 71.00 | 71.67 | -0.08% | |
| 73.38 | 73.92 | 71.07 | 71.73 | -1.60% | |
| 73.71 | 74.09 | 71.76 | 72.90 | -0.67% | |
| 74.05 | 74.18 | 72.11 | 73.39 | -0.97% | |
| 73.55 | 74.52 | 72.85 | 74.11 | +0.64% | |
| 75.73 | 76.15 | 72.79 | 73.64 | -4.25% | |
| 77.66 | 78.20 | 76.36 | 76.91 | +0.26% | |
| 75.72 | 78.18 | 75.07 | 76.71 | +2.54% | |
| 75.64 | 78.00 | 74.57 | 74.81 | -3.50% | |
| 77.78 | 78.22 | 77.10 | 77.52 | -0.30% | |
| 74.33 | 77.76 | 74.12 | 77.75 | +5.52% | |
| 73.35 | 74.10 | 71.53 | 73.68 | +0.10% | |
| 75.35 | 75.35 | 73.26 | 73.61 | -1.88% | |
| 73.86 | 75.15 | 73.45 | 75.02 | +0.59% | |
| 74.32 | 75.63 | 72.77 | 74.58 | +0.36% | |
| 74.15 | 75.00 | 73.09 | 74.31 | -0.38% | |
| 76.66 | 76.90 | 74.51 | 74.59 | -2.61% | |
| 74.63 | 76.87 | 74.05 | 76.59 | +2.74% | |
| 71.22 | 76.22 | 71.22 | 74.55 | +4.68% | |
| 69.00 | 71.30 | 68.57 | 71.22 | +3.61% | |
| 70.49 | 70.50 | 68.69 | 68.74 | -2.44% | |
| 71.37 | 71.52 | 70.18 | 70.46 | -1.52% | |
| 71.69 | 71.69 | 70.72 | 71.55 | -0.04% | |
| 71.26 | 71.78 | 70.90 | 71.58 | +0.65% | |
| 70.46 | 71.18 | 69.51 | 71.12 | +1.04% | |
| 71.10 | 71.58 | 70.29 | 70.39 | -0.97% | |
| 70.27 | 71.38 | 70.22 | 71.08 | +1.50% | |
| 69.89 | 70.74 | 69.65 | 70.03 | -0.03% | |
| 70.18 | 71.57 | 69.66 | 70.05 | +0.97% | |
| 69.46 | 70.85 | 69.14 | 69.38 | +0.01% | |
| 68.84 | 69.83 | 68.37 | 69.37 | -0.06% | |
| 70.55 | 70.84 | 69.34 | 69.41 | -0.49% | |
| 71.58 | 71.83 | 68.96 | 69.75 | -1.73% | |
| 70.86 | 72.26 | 70.44 | 70.98 | +0.61% | |
| 70.35 | 71.51 | 68.40 | 70.55 | +1.38% | |
| 67.57 | 71.22 | 67.57 | 69.59 | +2.87% | |
| 68.71 | 69.33 | 67.19 | 67.65 | -1.50% | |
| 66.47 | 69.46 | 66.47 | 68.68 | +3.36% | |
| 65.46 | 67.08 | 65.15 | 66.45 | +1.85% | |
| 63.94 | 66.52 | 63.47 | 65.24 | +2.74% | |
| 64.37 | 64.50 | 62.77 | 63.50 | -0.52% | |
| 63.33 | 64.50 | 62.93 | 63.83 | -0.53% | |
| 64.52 | 65.00 | 64.05 | 64.17 | -0.12% | |
| 64.02 | 65.16 | 64.02 | 64.25 | +0.23% | |
| 63.60 | 64.48 | 62.90 | 64.10 | +2.48% | |
| 62.75 | 63.41 | 62.12 | 62.55 | -0.27% | |
| 61.43 | 63.20 | 60.99 | 62.72 | +3.11% | |
| 62.23 | 63.38 | 60.43 | 60.83 | -0.82% | |
| 61.49 | 62.07 | 60.99 | 61.33 | +0.57% | |
| 59.83 | 61.64 | 59.77 | 60.98 | +0.59% | |
| 63.25 | 63.27 | 60.00 | 60.62 | -4.31% | |
| 62.33 | 63.72 | 61.36 | 63.35 | +0.52% | |
| 64.58 | 65.21 | 62.51 | 63.02 | -3.43% | |
| 64.44 | 65.96 | 64.44 | 65.26 | +2.06% | |
| 63.54 | 64.32 | 63.12 | 63.94 | +0.87% | |
| 63.85 | 64.70 | 62.79 | 63.39 | -0.81% | |
| 62.35 | 64.02 | 61.51 | 63.91 | +1.56% | |
| 63.44 | 63.99 | 62.27 | 62.93 | -1.10% | |
| 62.37 | 64.05 | 62.02 | 63.63 | +2.40% | |
| 62.88 | 63.70 | 62.00 | 62.14 | -1.99% | |
| 63.46 | 64.07 | 62.02 | 63.40 | +0.11% | |
| 64.07 | 65.13 | 62.89 | 63.33 | -1.46% | |
| 64.85 | 65.83 | 61.44 | 64.27 | -3.85% | |
| 70.20 | 71.09 | 66.14 | 66.84 | -6.29% | |
| 72.12 | 72.79 | 71.30 | 71.33 | -1.05% | |
| 71.90 | 73.06 | 71.70 | 72.09 | +1.65% | |
| 69.75 | 71.36 | 69.60 | 70.92 | +2.81% | |
| 68.82 | 69.35 | 68.01 | 68.98 | +0.47% | |
| 69.15 | 69.33 | 67.66 | 68.66 | -0.52% | |
| 68.65 | 69.48 | 68.09 | 69.02 | +0.54% | |
| 68.41 | 69.49 | 68.27 | 68.65 | +1.40% | |
| 67.34 | 67.89 | 65.97 | 67.70 | +0.88% | |
| 68.31 | 68.57 | 66.54 | 67.11 | -2.14% | |
| 68.85 | 69.15 | 67.86 | 68.58 | +1.31% | |
| 64.96 | 67.91 | 64.80 | 67.69 | +2.92% | |
| 64.08 | 66.05 | 63.89 | 65.77 | +4.25% | |
| 66.11 | 66.55 | 62.89 | 63.09 | -3.94% | |
| 66.53 | 66.95 | 65.37 | 65.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MC chart for longer ranges.