Skip to main content
MC logo

Moelis & Company

MCNYSEFinancialsCapital Markets

$54.53Today:- (-)1Y −20.18%

As of Oct 23, 2026 close

Market cap
$4.33B
P/E (TTM)
18.97
Forward P/E
16.03
Dividend yield
4.72%
52-week range
$51.06$78.22
Volume (live)
-
Avg. volume (3M)
1.01M

Moelis & Company (MC) Historical Stock Prices

Analyze Moelis & Company (MC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Moelis & Company (MC) Interactive Price Chart

Interactive historical price chart showing Moelis & Company stock price movements and trends across multiple time periods.

Loading chart...

MC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202654.1554.7953.8054.5354.53635.85K
Oct 22, 202652.1255.1151.3855.0655.061.23M
Oct 21, 202654.4854.4852.6653.0653.061.33M
Oct 20, 202653.0655.0652.7153.8553.851.05M
Oct 19, 202654.5054.7652.7453.0753.071.16M
Oct 16, 202655.7756.0054.1354.5554.551.27M
Oct 15, 202654.4655.4153.8055.3255.321.26M
Oct 14, 202655.2256.2253.3554.2754.271.02M
Oct 13, 202658.2858.2856.1156.3956.391.46M
Oct 12, 202657.1157.8856.0957.5957.59918.91K
Oct 9, 202656.3757.4555.8457.0857.08890.42K
Oct 8, 202655.7056.5354.5956.2756.271.14M
Oct 7, 202656.0656.2554.1056.1556.151.44M
Oct 6, 202656.0656.5555.4056.0556.051.17M
Oct 5, 202656.1956.8355.1356.0556.05932.13K
Oct 2, 202657.3558.1456.0956.3256.321.03M
Oct 1, 202656.5057.5155.4256.9556.951.31M
Sep 30, 202658.2158.9157.2757.5257.52721.53K
Sep 29, 202658.3858.5957.0458.0058.001.03M
Sep 28, 202658.3158.6556.6958.1058.10729.28K
Sep 25, 202657.8258.9457.7858.7458.74520.09K
Sep 24, 202657.8058.8056.4357.6257.62657.27K
Sep 23, 202658.0059.2757.7358.1858.18559.78K
Sep 22, 202661.1061.1058.2558.8858.881.09M
Sep 21, 202660.7460.9859.1160.5660.56677.33K
Sep 18, 202659.8259.8258.2259.7359.731.80M
Sep 17, 202660.3760.3759.1059.5359.53763.13K
Sep 16, 202660.9061.3057.7058.9958.99928.62K
Sep 15, 202662.0762.2060.4660.9360.93879.99K
Sep 14, 202663.3164.2462.1062.7162.71587.66K
Sep 11, 202665.3865.5963.5064.0364.031.13M
Sep 10, 202664.9466.0064.1764.2564.251.34M
Sep 9, 202669.3569.3565.3365.3965.391.20M
Sep 8, 202668.5569.9467.9768.7768.77488.80K
Sep 4, 202668.7069.2767.8169.0269.02398.43K
Sep 3, 202667.3270.1967.3269.1469.14462.90K
Sep 2, 202666.6768.9466.6167.5267.52586.24K
Sep 1, 202668.1569.4665.6266.7666.76738.54K
Aug 31, 202667.7868.2667.3468.0768.07463.08K
Aug 28, 202668.6769.3968.1668.4068.40475.93K
Aug 27, 202668.1469.1367.0268.6368.63759.94K
Aug 26, 202667.9168.3066.6767.2167.21586.68K
Aug 25, 202669.4169.4166.5668.0168.01882.69K
Aug 24, 202668.4769.2267.7368.5068.50557.59K
Aug 21, 202667.5468.9566.8368.2968.29730.05K
Aug 20, 202669.3569.3566.0666.8766.87608.60K
Aug 19, 202667.1069.8666.4868.5668.56782.93K
Aug 18, 202666.5967.4865.0266.5766.57522.76K
Aug 17, 202668.0568.7566.6566.7366.73626.15K
Aug 14, 202670.2470.2467.8968.4168.41673.52K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.