Moelis & Company
MCNYSEFinancial Services● Active
$69.12
+$1.26(+1.86%)
Market Cap$5.1B
P/E Ratio—
52W High$78.216
52W Low$51.06
Moelis & Company（MC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$82.89
Feb 6, 2025
-16.1% from here
5-Year Low5Y
$33.12
Sep 23, 2022
+109.9% from low
IPO Priceadj.
$26.15
Apr 16, 2014
+165.9% since IPO
1 Year Ago
$58.47
Jun 9, 2025
+18.9% in 1Y
5 Years Ago
$54.38
Jun 8, 2021
+27.8% in 5Y
10 Years Ago
$26.42
Jun 8, 2016
+163.1% in 10Y
Historical Price Data · MC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $68.49 | $70.47 | $68.49 | $69.54 | $69.54 | 322K | +1.53% |
| Jun 5, 2026 | $69.01 | $69.64 | $67.16 | $67.86 | $67.86 | 735K | -1.67% |
| Jun 4, 2026 | $68.51 | $69.51 | $67.92 | $69.24 | $69.24 | 706K | +1.07% |
| Jun 3, 2026 | $67.61 | $68.64 | $66.49 | $67.12 | $67.12 | 756K | -0.72% |
| Jun 2, 2026 | $68.51 | $69.87 | $68.29 | $69.25 | $69.25 | 760K | +1.08% |
| Jun 1, 2026 | $66.45 | $69.21 | $66.39 | $69.21 | $69.21 | 913K | +4.15% |
| May 29, 2026 | $66.81 | $68.22 | $66.24 | $67.29 | $67.29 | 997K | +0.72% |
| May 28, 2026 | $66.71 | $67.64 | $65.18 | $66.85 | $66.85 | 945K | +0.21% |
| May 27, 2026 | $65.29 | $67.98 | $65.29 | $65.87 | $65.87 | 806K | +0.89% |
| May 26, 2026 | $66.62 | $66.83 | $65.30 | $66.13 | $66.13 | 639K | -0.74% |
| May 22, 2026 | $64.50 | $66.40 | $64.50 | $65.76 | $65.76 | 697K | +1.95% |
| May 21, 2026 | $63.32 | $65.70 | $63.01 | $65.65 | $65.65 | 761K | +3.68% |
| May 20, 2026 | $62.63 | $64.28 | $61.93 | $64.23 | $64.23 | 806K | +2.55% |
| May 19, 2026 | $64.27 | $64.54 | $62.13 | $62.25 | $62.25 | 737K | -3.14% |
| May 18, 2026 | $64.40 | $64.62 | $63.07 | $63.86 | $63.86 | 543K | -0.84% |
| May 15, 2026 | $64.32 | $64.64 | $62.67 | $63.73 | $63.73 | 733K | -0.92% |
| May 14, 2026 | $64.88 | $66.45 | $64.67 | $64.76 | $64.76 | 953K | -0.18% |
| May 13, 2026 | $63.44 | $64.87 | $62.97 | $64.07 | $64.07 | 868K | +0.99% |
| May 12, 2026 | $64.00 | $64.72 | $63.23 | $63.97 | $63.97 | 903K | -0.05% |
| May 11, 2026 | $64.04 | $64.58 | $63.24 | $63.85 | $63.85 | 813K | -0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MC
Jan 1 → Dec 31 · 6 years2026+0.8%$69.00 → $69.53
+0.8%
2025-7.3%$74.18 → $68.74
-7.3%
2024+33.2%$55.45 → $73.88
+33.2%
2023+44.5%$38.85 → $56.13
+44.5%
2022-39.2%$63.09 → $38.37
-39.2%
2021+15.5%$54.12 → $62.51
+15.5%
Best Year2023 · +44.5%
Worst Year2022 · -39.2%
Positive Years4 / 6
Avg Annual Return+7.9%
6Y Total Return+28.5%
6Y CAGR~+4.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in MC?
If you invested $1,000 in MC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,631
Total Return+163.1%
CAGR~+10.2% / yr
Profit+$1,631
Based on Jun 8, 2016 · $26.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Moelis & Company（MC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $69.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MC 历史股价FMP 日线复权 OHLCV