Moelis & Co (MC) stock
MCNYSEInvestment AdviceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 6/3038% above fair value
$56.00−0.01 (-0.02%)
Close on Nov 13, 2026Market cap $4.38BP/E –Yield –
Price history
Moelis share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$56.00
-0.02% on the day
52-week range
$51.06 – $78.22
-28.4% from the high
Change over 52 weeks
-11.1%
From $63.02 on Nov 13, 2025
Average volume
941,411
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $56.82 | $57.15 | $55.51 | $56.00 | -0.02% | 664,302 |
| Nov 12, 2026 | $55.93 | $57.14 | $55.76 | $56.01 | -0.50% | 690,805 |
| Nov 11, 2026 | $57.32 | $57.32 | $55.82 | $56.29 | -1.19% | 1,300,306 |
| Nov 10, 2026 | $57.00 | $57.53 | $56.20 | $56.97 | -1.13% | 874,833 |
| Nov 9, 2026 | $57.30 | $58.62 | $57.30 | $57.62 | +1.23% | 1,229,489 |
| Nov 6, 2026 | $52.39 | $58.06 | $52.39 | $56.92 | -2.50% | 1,479,974 |
| Nov 5, 2026 | $61.53 | $61.97 | $57.14 | $58.38 | -4.84% | 1,582,868 |
| Nov 4, 2026 | $60.47 | $63.72 | $60.23 | $61.35 | +3.60% | 1,531,775 |
| Nov 3, 2026 | $60.79 | $61.46 | $59.16 | $59.22 | -2.89% | 1,151,408 |
| Nov 2, 2026 | $59.69 | $62.08 | $59.40 | $60.98 | +4.08% | 1,099,462 |
| Oct 30, 2026 | $58.37 | $58.87 | $56.98 | $58.59 | -2.32% | 735,144 |
| Oct 29, 2026 | $59.59 | $60.76 | $58.83 | $59.98 | +2.88% | 1,070,309 |
| Oct 28, 2026 | $56.65 | $58.30 | $55.85 | $58.30 | +4.33% | 1,246,947 |
| Oct 27, 2026 | $55.67 | $56.27 | $55.08 | $55.88 | +1.14% | 1,092,070 |
| Oct 26, 2026 | $54.63 | $55.63 | $54.28 | $55.25 | +1.32% | 724,541 |
| Oct 23, 2026 | $54.15 | $54.79 | $53.80 | $54.53 | -0.96% | 635,852 |
| Oct 22, 2026 | $52.12 | $55.11 | $51.39 | $55.06 | +3.77% | 1,233,457 |
| Oct 21, 2026 | $54.48 | $54.48 | $52.66 | $53.06 | -1.47% | 1,332,982 |
| Oct 20, 2026 | $53.06 | $55.06 | $52.71 | $53.85 | +1.47% | 1,054,768 |
| Oct 19, 2026 | $54.50 | $54.76 | $52.74 | $53.07 | -2.71% | 1,160,527 |
| Oct 16, 2026 | $55.77 | $56.00 | $54.13 | $54.55 | -1.39% | 1,265,558 |
| Oct 15, 2026 | $54.46 | $55.41 | $53.80 | $55.32 | +1.93% | 1,260,971 |
| Oct 14, 2026 | $55.22 | $56.22 | $53.35 | $54.27 | -3.76% | 1,018,912 |
| Oct 13, 2026 | $58.28 | $58.28 | $56.11 | $56.39 | -2.08% | 1,458,881 |
| Oct 12, 2026 | $57.11 | $57.88 | $56.09 | $57.59 | +0.89% | 936,846 |
| Oct 9, 2026 | $56.37 | $57.45 | $55.84 | $57.08 | +1.44% | 890,424 |
| Oct 8, 2026 | $55.70 | $56.53 | $54.59 | $56.27 | +0.21% | 1,140,601 |
| Oct 7, 2026 | $56.06 | $56.25 | $54.11 | $56.15 | +0.18% | 1,443,898 |
| Oct 6, 2026 | $56.06 | $56.55 | $55.40 | $56.05 | 0.00% | 1,175,604 |
| Oct 5, 2026 | $56.19 | $56.83 | $55.13 | $56.05 | -0.48% | 932,435 |
| Oct 2, 2026 | $57.35 | $58.14 | $56.09 | $56.32 | -1.11% | 1,031,719 |
| Oct 1, 2026 | $56.50 | $57.51 | $55.42 | $56.95 | -0.99% | 1,330,398 |
| Sep 30, 2026 | $58.21 | $58.91 | $57.27 | $57.52 | -0.83% | 721,559 |
| Sep 29, 2026 | $58.38 | $58.59 | $57.04 | $58.00 | -0.17% | 1,034,903 |
| Sep 28, 2026 | $58.31 | $58.65 | $56.69 | $58.10 | -1.09% | 729,286 |
| Sep 25, 2026 | $57.82 | $58.94 | $57.79 | $58.74 | +1.94% | 520,096 |
| Sep 24, 2026 | $57.80 | $58.80 | $56.43 | $57.62 | -0.96% | 657,339 |
| Sep 23, 2026 | $58.00 | $59.27 | $57.73 | $58.18 | -1.19% | 559,783 |
| Sep 22, 2026 | $61.10 | $61.10 | $58.25 | $58.88 | -2.77% | 1,088,080 |
| Sep 21, 2026 | $60.74 | $60.99 | $59.11 | $60.56 | +1.39% | 677,345 |
| Sep 18, 2026 | $59.82 | $59.82 | $58.22 | $59.73 | +0.34% | 1,809,435 |
| Sep 17, 2026 | $60.37 | $60.37 | $59.10 | $59.53 | +0.92% | 763,183 |
| Sep 16, 2026 | $60.90 | $61.30 | $57.70 | $58.99 | -3.18% | 928,624 |
| Sep 15, 2026 | $62.07 | $62.20 | $60.46 | $60.93 | -2.84% | 879,992 |
| Sep 14, 2026 | $63.31 | $64.24 | $62.10 | $62.71 | -2.06% | 588,164 |
| Sep 11, 2026 | $65.38 | $65.59 | $63.50 | $64.03 | -0.34% | 1,134,287 |
| Sep 10, 2026 | $64.94 | $66.01 | $64.17 | $64.25 | -1.74% | 1,336,115 |
| Sep 9, 2026 | $69.35 | $69.35 | $65.33 | $65.39 | -4.91% | 1,199,332 |
| Sep 8, 2026 | $68.55 | $69.95 | $67.97 | $68.77 | -0.36% | 489,742 |
| Sep 4, 2026 | $68.70 | $69.27 | $67.82 | $69.02 | -0.17% | 398,433 |
| Sep 3, 2026 | $67.32 | $70.20 | $67.32 | $69.14 | +2.40% | 462,958 |
| Sep 2, 2026 | $66.67 | $68.95 | $66.61 | $67.52 | +1.14% | 586,572 |
| Sep 1, 2026 | $68.15 | $69.46 | $65.62 | $66.76 | -1.92% | 738,539 |
| Aug 31, 2026 | $67.78 | $68.26 | $67.34 | $68.07 | -0.48% | 465,821 |
| Aug 28, 2026 | $68.67 | $69.40 | $68.16 | $68.40 | -0.34% | 475,928 |
| Aug 27, 2026 | $68.14 | $69.13 | $67.02 | $68.63 | +2.11% | 760,309 |
| Aug 26, 2026 | $67.91 | $68.30 | $66.67 | $67.21 | -1.18% | 586,692 |
| Aug 25, 2026 | $69.41 | $69.41 | $66.56 | $68.01 | -0.72% | 882,693 |
| Aug 24, 2026 | $68.47 | $69.22 | $67.73 | $68.50 | +0.31% | 557,899 |
| Aug 21, 2026 | $67.54 | $68.95 | $66.83 | $68.29 | +2.12% | 730,065 |
| Aug 20, 2026 | $69.35 | $69.35 | $66.06 | $66.87 | -2.46% | 702,682 |
| Aug 19, 2026 | $67.10 | $69.86 | $66.48 | $68.56 | +2.99% | 877,011 |
| Aug 18, 2026 | $66.59 | $67.48 | $65.02 | $66.57 | -0.24% | 522,757 |
| Aug 17, 2026 | $68.05 | $68.76 | $66.65 | $66.73 | -2.46% | 626,188 |
| Aug 14, 2026 | $70.24 | $70.24 | $67.89 | $68.41 | -2.80% | 673,812 |
| Aug 13, 2026 | $66.34 | $70.51 | $65.93 | $70.38 | +6.20% | 939,504 |
| Aug 12, 2026 | $67.01 | $67.22 | $65.63 | $66.27 | -0.50% | 1,035,190 |
| Aug 11, 2026 | $64.42 | $66.80 | $64.10 | $66.60 | +4.57% | 745,923 |
| Aug 10, 2026 | $65.66 | $65.92 | $62.95 | $63.69 | -4.41% | 800,559 |
| Aug 7, 2026 | $67.24 | $68.17 | $66.36 | $66.63 | -0.98% | 759,955 |
| Aug 6, 2026 | $69.93 | $70.00 | $66.93 | $67.29 | -3.11% | 708,533 |
| Aug 5, 2026 | $68.19 | $69.78 | $68.19 | $69.45 | +1.11% | 785,998 |
| Aug 4, 2026 | $69.00 | $69.95 | $68.60 | $68.69 | +0.19% | 1,062,707 |
| Aug 3, 2026 | $67.16 | $68.70 | $66.49 | $68.56 | +2.21% | 1,053,171 |
| Jul 31, 2026 | $67.54 | $68.59 | $66.51 | $67.08 | -1.86% | 2,763,117 |
| Jul 30, 2026 | $66.73 | $68.80 | $63.95 | $68.35 | +4.75% | 1,491,697 |
| Jul 29, 2026 | $67.51 | $68.14 | $64.93 | $65.25 | -4.87% | 1,245,349 |
| Jul 28, 2026 | $67.85 | $69.06 | $66.05 | $68.59 | +1.20% | 891,914 |
| Jul 27, 2026 | $67.90 | $70.32 | $66.94 | $67.78 | +1.16% | 1,201,075 |
| Jul 24, 2026 | $65.92 | $67.58 | $65.44 | $67.00 | +2.18% | 597,513 |
| Jul 23, 2026 | $64.73 | $65.71 | $64.06 | $65.57 | -0.44% | 821,433 |
| Jul 22, 2026 | $67.69 | $68.47 | $65.81 | $65.86 | -2.93% | 695,116 |
| Jul 21, 2026 | $67.38 | $68.69 | $67.38 | $67.85 | +1.21% | 636,479 |
| Jul 20, 2026 | $68.19 | $68.19 | $66.09 | $67.04 | -0.70% | 751,775 |
| Jul 17, 2026 | $67.28 | $69.78 | $66.92 | $67.51 | -2.51% | 702,048 |
| Jul 16, 2026 | $69.30 | $70.28 | $68.38 | $69.25 | -1.13% | 945,585 |
| Jul 15, 2026 | $67.61 | $70.57 | $67.54 | $70.04 | +4.58% | 665,117 |
| Jul 14, 2026 | $64.87 | $67.20 | $64.87 | $66.97 | +5.28% | 702,408 |
| Jul 13, 2026 | $63.96 | $64.60 | $62.51 | $63.61 | -0.22% | 735,515 |
| Jul 10, 2026 | $66.25 | $66.34 | $63.01 | $63.75 | -2.52% | 1,045,639 |
| Jul 9, 2026 | $65.51 | $68.10 | $64.90 | $65.40 | +1.27% | 853,887 |
| Jul 8, 2026 | $68.10 | $68.10 | $64.24 | $64.58 | -7.53% | 1,171,455 |
| Jul 7, 2026 | $72.04 | $72.65 | $69.68 | $69.84 | -2.92% | 547,082 |
| Jul 6, 2026 | $69.08 | $72.39 | $69.08 | $71.94 | +4.95% | 688,530 |
| Jul 2, 2026 | $67.46 | $69.30 | $67.46 | $68.55 | +3.21% | 1,045,756 |
| Jul 1, 2026 | $65.84 | $67.32 | $65.70 | $66.42 | +1.53% | 877,551 |
| Jun 30, 2026 | $63.25 | $65.74 | $63.25 | $65.42 | +3.99% | 926,192 |
| Jun 29, 2026 | $65.34 | $65.34 | $61.33 | $62.91 | -2.43% | 1,197,907 |
| Jun 26, 2026 | $65.56 | $65.57 | $64.29 | $64.48 | -1.50% | 1,668,530 |
| Jun 25, 2026 | $65.58 | $67.17 | $64.61 | $65.46 | +0.48% | 620,290 |
| Jun 24, 2026 | $66.97 | $67.39 | $64.74 | $65.15 | -3.21% | 779,906 |
| Jun 23, 2026 | $66.26 | $67.65 | $65.94 | $67.31 | +0.55% | 560,777 |
| Jun 22, 2026 | $67.78 | $68.19 | $66.36 | $66.94 | -0.36% | 837,373 |
| Jun 18, 2026 | $66.90 | $67.70 | $64.97 | $67.18 | +1.28% | 3,148,948 |
| Jun 17, 2026 | $69.27 | $70.44 | $66.09 | $66.33 | -4.44% | 949,823 |
| Jun 16, 2026 | $69.84 | $70.89 | $68.52 | $69.41 | +0.46% | 1,007,331 |
| Jun 15, 2026 | $69.24 | $71.18 | $69.09 | $69.09 | +2.05% | 1,389,528 |
| Jun 12, 2026 | $69.65 | $70.96 | $67.60 | $67.70 | -1.78% | 967,562 |
| Jun 11, 2026 | $66.89 | $68.99 | $65.70 | $68.93 | +3.19% | 873,132 |
| Jun 10, 2026 | $69.70 | $71.23 | $66.74 | $66.80 | -5.62% | 1,039,397 |
| Jun 9, 2026 | $69.62 | $71.72 | $68.94 | $70.78 | +3.03% | 800,478 |
| Jun 8, 2026 | $68.49 | $70.47 | $68.49 | $68.70 | +1.24% | 716,023 |
| Jun 5, 2026 | $69.01 | $69.64 | $67.16 | $67.86 | -1.99% | 735,018 |
| Jun 4, 2026 | $68.51 | $69.51 | $67.92 | $69.24 | +3.16% | 705,563 |
| Jun 3, 2026 | $67.61 | $68.64 | $66.49 | $67.12 | -3.08% | 755,583 |
| Jun 2, 2026 | $68.51 | $69.87 | $68.29 | $69.25 | +0.06% | 759,652 |
| Jun 1, 2026 | $66.45 | $69.21 | $66.39 | $69.21 | +2.85% | 913,360 |
| May 29, 2026 | $66.81 | $68.22 | $66.24 | $67.29 | +0.66% | 997,405 |
| May 28, 2026 | $66.71 | $67.64 | $65.18 | $66.85 | +1.49% | 945,287 |
| May 27, 2026 | $65.29 | $67.98 | $65.29 | $65.87 | -0.39% | 806,283 |
| May 26, 2026 | $66.62 | $66.84 | $65.30 | $66.13 | +0.56% | 639,371 |
| May 22, 2026 | $64.50 | $66.40 | $64.50 | $65.76 | +0.17% | 697,213 |
| May 21, 2026 | $63.32 | $65.70 | $63.01 | $65.65 | +2.21% | 761,415 |
| May 20, 2026 | $62.63 | $64.28 | $61.93 | $64.23 | +3.18% | 806,356 |
| May 19, 2026 | $64.27 | $64.54 | $62.13 | $62.25 | -2.52% | 737,082 |
| May 18, 2026 | $64.40 | $64.62 | $63.07 | $63.86 | +0.20% | 543,249 |
| May 15, 2026 | $64.32 | $64.64 | $62.67 | $63.73 | -1.59% | 733,399 |
| May 14, 2026 | $64.88 | $66.45 | $64.67 | $64.76 | +1.08% | 953,414 |
| May 13, 2026 | $63.44 | $64.87 | $62.97 | $64.07 | +0.16% | 868,218 |
| May 12, 2026 | $64.00 | $64.72 | $63.23 | $63.97 | +0.19% | 903,059 |
| May 11, 2026 | $64.04 | $64.58 | $63.24 | $63.85 | -1.89% | 813,017 |
| May 8, 2026 | $64.20 | $65.57 | $63.44 | $65.08 | +1.83% | 602,287 |
| May 7, 2026 | $62.86 | $65.64 | $62.86 | $63.91 | +0.17% | 1,350,543 |
| May 6, 2026 | $64.67 | $65.52 | $63.17 | $63.80 | +0.49% | 1,165,327 |
| May 5, 2026 | $62.47 | $64.30 | $62.21 | $63.49 | +1.88% | 904,332 |
| May 4, 2026 | $64.46 | $65.58 | $61.86 | $62.32 | -3.77% | 939,767 |
| May 1, 2026 | $64.86 | $65.99 | $63.93 | $64.76 | -0.55% | 1,206,970 |
| Apr 30, 2026 | $64.63 | $65.68 | $63.24 | $65.12 | -2.88% | 1,919,941 |
| Apr 29, 2026 | $69.57 | $69.68 | $66.23 | $67.05 | -3.79% | 1,235,957 |
| Apr 28, 2026 | $70.34 | $70.98 | $69.21 | $69.69 | -0.84% | 1,504,246 |
| Apr 27, 2026 | $68.08 | $70.42 | $67.76 | $70.28 | +3.23% | 1,098,125 |
| Apr 24, 2026 | $66.87 | $69.20 | $66.55 | $68.08 | +1.25% | 1,170,450 |
| Apr 23, 2026 | $66.85 | $67.36 | $65.27 | $67.24 | +0.10% | 962,703 |
| Apr 22, 2026 | $69.45 | $69.47 | $67.04 | $67.17 | -2.28% | 1,124,044 |
| Apr 21, 2026 | $68.69 | $70.53 | $68.27 | $68.74 | +0.07% | 1,245,399 |
| Apr 20, 2026 | $67.46 | $68.75 | $67.18 | $68.69 | +1.63% | 826,940 |
| Apr 17, 2026 | $68.52 | $70.03 | $67.15 | $67.59 | +0.82% | 1,359,597 |
| Apr 16, 2026 | $66.51 | $67.59 | $66.00 | $67.04 | +0.77% | 1,176,200 |
| Apr 15, 2026 | $67.31 | $67.35 | $65.83 | $66.53 | +0.24% | 1,010,226 |
| Apr 14, 2026 | $65.80 | $66.74 | $65.09 | $66.37 | +2.74% | 1,264,248 |
| Apr 13, 2026 | $61.50 | $64.66 | $60.17 | $64.60 | +2.47% | 1,232,944 |
| Apr 10, 2026 | $62.72 | $63.23 | $61.73 | $63.04 | +0.43% | 711,059 |
| Apr 9, 2026 | $62.39 | $63.44 | $60.90 | $62.77 | +2.08% | 1,462,582 |
| Apr 8, 2026 | $60.25 | $61.55 | $59.57 | $61.49 | +6.94% | 2,021,367 |
| Apr 7, 2026 | $56.13 | $58.04 | $55.00 | $57.50 | +1.90% | 1,066,036 |
| Apr 6, 2026 | $56.10 | $56.86 | $55.59 | $56.43 | +0.28% | 1,013,262 |
| Apr 2, 2026 | $55.36 | $57.22 | $54.54 | $56.27 | -0.72% | 968,684 |
| Apr 1, 2026 | $57.18 | $57.63 | $56.23 | $56.68 | -0.56% | 1,177,215 |
| Mar 31, 2026 | $56.25 | $57.97 | $55.14 | $57.00 | +3.83% | 1,423,152 |
| Mar 30, 2026 | $54.74 | $55.91 | $54.32 | $54.90 | +1.14% | 866,620 |
| Mar 27, 2026 | $54.68 | $55.62 | $53.93 | $54.28 | -2.09% | 830,848 |
| Mar 26, 2026 | $54.66 | $55.95 | $54.66 | $55.44 | +0.25% | 584,510 |
| Mar 25, 2026 | $54.91 | $55.75 | $53.24 | $55.30 | +2.22% | 1,352,710 |
| Mar 24, 2026 | $53.64 | $55.39 | $53.46 | $54.10 | -0.66% | 1,419,228 |
| Mar 23, 2026 | $56.07 | $56.79 | $54.40 | $54.46 | +0.89% | 1,370,279 |
| Mar 20, 2026 | $54.13 | $54.96 | $53.31 | $53.98 | +0.04% | 4,467,852 |
| Mar 19, 2026 | $52.80 | $54.32 | $52.50 | $53.96 | +1.56% | 1,485,457 |
| Mar 18, 2026 | $52.46 | $54.09 | $52.36 | $53.13 | -0.19% | 1,916,983 |
| Mar 17, 2026 | $52.97 | $54.61 | $52.75 | $53.23 | +2.64% | 3,358,222 |
| Mar 16, 2026 | $52.62 | $53.05 | $51.76 | $51.86 | +0.21% | 1,412,402 |
| Mar 13, 2026 | $52.08 | $52.81 | $51.06 | $51.75 | +0.72% | 1,212,043 |
| Mar 12, 2026 | $53.28 | $54.01 | $51.24 | $51.38 | -6.58% | 1,336,043 |
| Mar 11, 2026 | $54.80 | $55.25 | $53.44 | $55.00 | +0.15% | 824,600 |
| Mar 10, 2026 | $55.15 | $55.74 | $53.81 | $54.92 | +0.73% | 1,200,552 |
| Mar 9, 2026 | $54.98 | $55.24 | $52.00 | $54.52 | -2.90% | 2,028,054 |
| Mar 6, 2026 | $56.81 | $56.81 | $54.94 | $56.15 | -3.56% | 1,481,570 |
| Mar 5, 2026 | $59.28 | $59.96 | $57.44 | $58.22 | -2.30% | 1,449,298 |
| Mar 4, 2026 | $59.45 | $60.15 | $58.75 | $59.59 | +1.64% | 1,319,815 |
| Mar 3, 2026 | $57.58 | $59.32 | $56.49 | $58.63 | -1.71% | 1,853,027 |
| Mar 2, 2026 | $57.54 | $60.21 | $57.08 | $59.65 | +0.49% | 1,167,956 |
| Feb 27, 2026 | $62.68 | $63.01 | $59.05 | $59.36 | -7.19% | 2,236,166 |
| Feb 26, 2026 | $63.48 | $64.59 | $62.64 | $63.96 | +1.98% | 1,243,787 |
| Feb 25, 2026 | $63.39 | $63.39 | $61.66 | $62.72 | +0.50% | 1,523,099 |
| Feb 24, 2026 | $61.27 | $63.37 | $60.24 | $62.41 | +2.72% | 1,139,195 |
| Feb 23, 2026 | $62.03 | $62.23 | $60.10 | $60.76 | -3.83% | 1,465,382 |
| Feb 20, 2026 | $62.34 | $63.60 | $61.20 | $63.18 | +0.72% | 934,445 |
| Feb 19, 2026 | $62.80 | $63.26 | $61.53 | $62.73 | -1.82% | 1,301,807 |
| Feb 18, 2026 | $63.24 | $65.06 | $63.15 | $63.89 | +1.40% | 1,001,881 |
| Feb 17, 2026 | $65.51 | $65.91 | $62.84 | $63.01 | -4.44% | 1,558,736 |
| Feb 13, 2026 | $65.21 | $66.68 | $64.63 | $65.94 | +1.73% | 1,375,333 |
| Feb 12, 2026 | $69.53 | $70.16 | $62.69 | $64.82 | -6.15% | 2,198,393 |
| Feb 11, 2026 | $72.19 | $73.09 | $69.04 | $69.07 | -5.18% | 1,368,559 |
| Feb 10, 2026 | $73.18 | $74.33 | $71.94 | $72.84 | -0.52% | 654,762 |
| Feb 9, 2026 | $72.87 | $73.82 | $72.19 | $73.22 | -0.04% | 796,803 |
| Feb 6, 2026 | $73.27 | $74.66 | $71.88 | $73.25 | +2.19% | 1,425,411 |
| Feb 5, 2026 | $75.54 | $76.87 | $68.94 | $71.68 | +1.11% | 2,180,756 |
| Feb 4, 2026 | $69.42 | $71.57 | $68.99 | $70.89 | +2.18% | 1,352,571 |
| Feb 3, 2026 | $70.93 | $72.35 | $67.81 | $69.38 | -3.17% | 1,505,596 |
| Feb 2, 2026 | $71.39 | $72.42 | $70.96 | $71.65 | -0.03% | 920,936 |
| Jan 30, 2026 | $72.31 | $72.93 | $71.00 | $71.67 | -0.08% | 981,283 |
| Jan 29, 2026 | $73.38 | $73.92 | $71.07 | $71.73 | -1.60% | 1,112,955 |
| Jan 28, 2026 | $73.71 | $74.09 | $71.76 | $72.90 | -0.67% | 665,091 |
| Jan 27, 2026 | $74.05 | $74.18 | $72.11 | $73.39 | -0.97% | 539,521 |
| Jan 26, 2026 | $73.55 | $74.52 | $72.85 | $74.11 | +0.64% | 571,746 |
| Jan 23, 2026 | $75.73 | $76.15 | $72.79 | $73.64 | -4.25% | 563,273 |
| Jan 22, 2026 | $77.66 | $78.20 | $76.36 | $76.91 | +0.26% | 481,214 |
| Jan 21, 2026 | $75.72 | $78.18 | $75.07 | $76.71 | +2.54% | 833,579 |
| Jan 20, 2026 | $75.64 | $78.00 | $74.57 | $74.81 | -3.50% | 632,890 |
| Jan 16, 2026 | $77.78 | $78.22 | $77.10 | $77.52 | -0.30% | 955,068 |
| Jan 15, 2026 | $74.33 | $77.76 | $74.12 | $77.75 | +5.52% | 675,383 |
| Jan 14, 2026 | $73.35 | $74.10 | $71.53 | $73.68 | +0.10% | 695,707 |
| Jan 13, 2026 | $75.35 | $75.35 | $73.26 | $73.61 | -1.88% | 530,837 |
| Jan 12, 2026 | $73.86 | $75.15 | $73.45 | $75.02 | +0.59% | 733,880 |
| Jan 9, 2026 | $74.32 | $75.63 | $72.77 | $74.58 | +0.36% | 730,840 |
| Jan 8, 2026 | $74.15 | $75.00 | $73.09 | $74.31 | -0.38% | 1,057,403 |
| Jan 7, 2026 | $76.66 | $76.90 | $74.51 | $74.59 | -2.61% | 1,077,707 |
| Jan 6, 2026 | $74.63 | $76.87 | $74.05 | $76.59 | +2.74% | 775,512 |
| Jan 5, 2026 | $71.22 | $76.22 | $71.22 | $74.55 | +4.68% | 800,536 |
| Jan 2, 2026 | $69.00 | $71.30 | $68.57 | $71.22 | +3.61% | 840,494 |
| Dec 31, 2025 | $70.49 | $70.50 | $68.69 | $68.74 | -2.44% | 664,156 |
| Dec 30, 2025 | $71.37 | $71.52 | $70.18 | $70.46 | -1.52% | 499,962 |
| Dec 29, 2025 | $71.69 | $71.69 | $70.72 | $71.55 | -0.04% | 462,564 |
| Dec 26, 2025 | $71.26 | $71.78 | $70.90 | $71.58 | +0.65% | 459,922 |
| Dec 24, 2025 | $70.46 | $71.18 | $69.51 | $71.12 | +1.04% | 281,877 |
| Dec 23, 2025 | $71.10 | $71.58 | $70.29 | $70.39 | -0.97% | 700,016 |
| Dec 22, 2025 | $70.27 | $71.38 | $70.22 | $71.08 | +1.50% | 591,297 |
| Dec 19, 2025 | $69.89 | $70.74 | $69.65 | $70.03 | -0.03% | 1,048,510 |
| Dec 18, 2025 | $70.18 | $71.57 | $69.66 | $70.05 | +0.97% | 900,474 |
| Dec 17, 2025 | $69.46 | $70.85 | $69.14 | $69.38 | +0.01% | 992,953 |
| Dec 16, 2025 | $68.84 | $69.83 | $68.37 | $69.37 | -0.06% | 735,092 |
| Dec 15, 2025 | $70.55 | $70.84 | $69.34 | $69.41 | -0.49% | 986,823 |
| Dec 12, 2025 | $71.58 | $71.83 | $68.96 | $69.75 | -1.73% | 964,974 |
| Dec 11, 2025 | $70.86 | $72.26 | $70.44 | $70.98 | +0.61% | 965,800 |
| Dec 10, 2025 | $70.35 | $71.51 | $68.40 | $70.55 | +1.38% | 1,117,966 |
| Dec 9, 2025 | $67.57 | $71.22 | $67.57 | $69.59 | +2.87% | 786,957 |
| Dec 8, 2025 | $68.71 | $69.33 | $67.19 | $67.65 | -1.50% | 888,454 |
| Dec 5, 2025 | $66.47 | $69.46 | $66.47 | $68.68 | +3.36% | 1,131,156 |
| Dec 4, 2025 | $65.46 | $67.08 | $65.15 | $66.45 | +1.85% | 1,002,541 |
| Dec 3, 2025 | $63.94 | $66.52 | $63.47 | $65.24 | +2.74% | 1,059,718 |
| Dec 2, 2025 | $64.37 | $64.50 | $62.77 | $63.50 | -0.52% | 924,970 |
| Dec 1, 2025 | $63.33 | $64.50 | $62.93 | $63.83 | -0.53% | 660,590 |
| Nov 28, 2025 | $64.52 | $65.00 | $64.05 | $64.17 | -0.12% | 253,637 |
| Nov 26, 2025 | $64.02 | $65.16 | $64.02 | $64.25 | +0.23% | 780,394 |
| Nov 25, 2025 | $63.60 | $64.48 | $62.90 | $64.10 | +2.48% | 609,755 |
| Nov 24, 2025 | $62.75 | $63.41 | $62.12 | $62.55 | -0.27% | 874,329 |
| Nov 21, 2025 | $61.43 | $63.20 | $60.99 | $62.72 | +3.11% | 890,781 |
| Nov 20, 2025 | $62.23 | $63.38 | $60.43 | $60.83 | -0.82% | 928,970 |
| Nov 19, 2025 | $61.49 | $62.07 | $60.99 | $61.33 | +0.57% | 721,336 |
| Nov 18, 2025 | $59.83 | $61.64 | $59.77 | $60.98 | +0.59% | 698,994 |
| Nov 17, 2025 | $63.25 | $63.27 | $60.00 | $60.62 | -4.31% | 1,075,741 |
| Nov 14, 2025 | $62.33 | $63.72 | $61.36 | $63.35 | +0.52% | 717,902 |
| Nov 13, 2025 | $64.58 | $65.21 | $62.51 | $63.02 | -3.43% | 857,634 |
| Nov 12, 2025 | $64.44 | $65.96 | $64.44 | $65.26 | +2.06% | 785,858 |
| Nov 11, 2025 | $63.54 | $64.32 | $63.12 | $63.94 | +0.87% | 600,932 |
| Nov 10, 2025 | $63.85 | $64.70 | $62.79 | $63.39 | -0.81% | 750,579 |
| Nov 7, 2025 | $62.35 | $64.02 | $61.51 | $63.91 | +1.56% | 843,095 |
| Nov 6, 2025 | $63.44 | $63.99 | $62.27 | $62.93 | -1.10% | 613,703 |
| Nov 5, 2025 | $62.37 | $64.05 | $62.02 | $63.63 | +2.40% | 1,290,354 |
| Nov 4, 2025 | $62.88 | $63.70 | $62.00 | $62.14 | -1.99% | 1,150,768 |
| Nov 3, 2025 | $63.46 | $64.07 | $62.02 | $63.40 | – | 1,395,297 |
Seasonality
MC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.4% | -3.4% | -3.6% | -1.0% | 4.2% | 3.2% | 8.0% | -0.8% | -2.6% | 1.1% | 3.5% | 2.2% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 4.3% | -16.4% | -4.0% | 14.2% | 4.4% | -2.8% | 2.5% | 2.5% | -15.5% | 1.9% | -4.4% | |
| 2025 | 6.0% | -9.0% | -17.4% | -8.2% | 7.9% | 9.1% | 12.5% | 3.8% | -1.1% | -11.2% | 2.4% | 7.1% |
| 2024 | -2.1% | -0.6% | 5.1% | -13.5% | 16.7% | 0.4% | 19.6% | -0.8% | 2.6% | -3.1% | 17.0% | -4.0% |
| 2023 | 21.8% | -7.2% | -10.2% | -1.5% | 1.7% | 19.7% | 7.7% | -1.7% | -4.8% | -7.7% | 15.6% | 18.3% |
| 2022 | -9.7% | -13.6% | -2.6% | -5.7% | 7.5% | -16.1% | 18.4% | -9.4% | -18.8% | 25.6% | 3.3% | -11.2% |
| 2021 | 6.3% | 4.9% | 6.3% | -1.1% | 3.7% | 6.0% | 5.2% | 4.6% | -0.1% | 17.6% | -12.1% | 2.0% |
| 2020 | 12.8% | -8.2% | -12.1% | 6.3% | 13.6% | -7.3% | -4.4% | 8.0% | 10.1% | 5.9% | 6.6% | 24.7% |
| 2019 | 27.3% | 6.0% | -6.7% | -1.6% | -21.3% | 10.0% | 4.3% | -6.6% | -2.0% | 8.6% | -6.3% | -3.2% |
| 2018 | 6.6% | 1.9% | 0.2% | 5.8% | 11.1% | -1.0% | 8.4% | -5.8% | -5.6% | -25.5% | 0.1% | -14.9% |
| 2017 | 0.6% | 7.9% | 5.7% | -4.7% | -3.4% | 13.6% | 5.3% | -2.8% | 9.3% | -0.7% | 13.0% | 1.3% |
See a number that looks wrong?