Affiliated Managers Group, Inc. (MGR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +0.1%
- 3M
- -2.2%
- YTD
- -7.1%
- 1Y
- -12.8%
- 3Y
- -2.9%
- 5Y
- -6.6%
Loading 10-year price history...
MGR Historical Performance
MGR Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +10.0%
- 2020 annual price return
- +2.1%
- 2021 annual price return
- -2.2%
- 2022 annual price return
- -22.7%
- 2023 annual price return
- +7.0%
- 2024 annual price return
- -2.9%
- 2025 annual price return
- -6.0%
- 2026 annual price return
- -4.8%
MGR Stock Price Trajectory (2019–2026)
As of September 22, 2026, Affiliated Managers Group, Inc. (MGR) trades at $19.68, representing a -12.8% return over the past year. The stock has delivered a -2.3% total return over five years (-6.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.52 on July 15, 2021. From this peak, MGR has corrected -31.0%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BEN (+38.8% 1Y), IVZ (+39.0% 1Y), and VRTS (-32.2% 1Y), MGR has underperformed the peer group average. Compare MGR vs BEN →
MGR Historical Price Data · from 2019
Rows 1–50 of 1,880| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 19.99 | 19.99 | 19.35 | 19.68 | 45K | +0.72% |
| 2026-09-18 | 19.40 | 19.61 | 19.38 | 19.54 | 20K | +0.67% |
| 2026-09-17 | 19.70 | 19.90 | 19.37 | 19.41 | 29K | -0.41% |
| 2026-09-16 | 19.33 | 19.61 | 19.31 | 19.49 | 37K | +0.31% |
| 2026-09-15 | 19.46 | 19.80 | 19.38 | 19.43 | 41K | -0.61% |
| 2026-09-14 | 19.73 | 19.90 | 19.51 | 19.55 | 39K | -1.41% |
| 2026-09-11 | 19.63 | 19.94 | 19.63 | 19.83 | 33K | +0.51% |
| 2026-09-10 | 19.70 | 19.88 | 19.55 | 19.73 | 64K | -0.10% |
| 2026-09-09 | 19.72 | 19.84 | 19.69 | 19.75 | 32K | +0.20% |
| 2026-09-08 | 19.65 | 19.83 | 19.63 | 19.71 | 32K | +0.25% |
| 2026-09-04 | 19.50 | 19.82 | 19.50 | 19.66 | 28K | +0.56% |
| 2026-09-03 | 19.38 | 19.60 | 19.31 | 19.55 | 84K | +0.83% |
| 2026-09-02 | 19.36 | 19.44 | 19.29 | 19.39 | 74K | +0.47% |
| 2026-09-01 | 19.29 | 19.35 | 19.24 | 19.30 | 41K | -0.52% |
| 2026-08-31 | 19.55 | 19.55 | 19.27 | 19.40 | 95K | -0.77% |
| 2026-08-28 | 19.64 | 19.68 | 19.49 | 19.55 | 22K | -0.61% |
| 2026-08-27 | 19.60 | 19.67 | 19.55 | 19.67 | 31K | +0.31% |
| 2026-08-26 | 19.66 | 19.74 | 19.60 | 19.61 | 30K | -0.56% |
| 2026-08-25 | 19.72 | 19.89 | 19.72 | 19.72 | 17K | +0.41% |
| 2026-08-24 | 19.69 | 19.84 | 19.62 | 19.64 | 14K | -0.15% |
| 2026-08-21 | 19.80 | 19.84 | 19.67 | 19.67 | 13K | -0.76% |
| 2026-08-20 | 20.19 | 20.19 | 19.61 | 19.82 | 18K | +0.15% |
| 2026-08-19 | 19.74 | 19.81 | 19.59 | 19.79 | 56K | +0.61% |
| 2026-08-18 | 19.95 | 19.95 | 19.63 | 19.67 | 17K | -0.96% |
| 2026-08-17 | 20.00 | 20.00 | 19.86 | 19.86 | 18K | -0.70% |
| 2026-08-14 | 20.00 | 20.14 | 19.89 | 20.00 | 21K | -0.35% |
| 2026-08-13 | 20.14 | 20.21 | 19.99 | 20.07 | 11K | +0.45% |
| 2026-08-12 | 20.16 | 20.16 | 19.98 | 19.98 | 25K | -0.35% |
| 2026-08-11 | 20.05 | 20.06 | 19.98 | 20.05 | 18K | +0.30% |
| 2026-08-10 | 20.15 | 20.15 | 19.98 | 19.99 | 28K | -0.50% |
| 2026-08-07 | 20.01 | 20.23 | 20.01 | 20.09 | 15K | +0.20% |
| 2026-08-06 | 20.09 | 20.18 | 20.01 | 20.05 | 10K | -0.35% |
| 2026-08-05 | 20.27 | 20.27 | 20.09 | 20.12 | 12K | -0.45% |
| 2026-08-04 | 20.26 | 20.28 | 20.20 | 20.21 | 14K | -0.30% |
| 2026-08-03 | 20.19 | 20.28 | 20.08 | 20.27 | 17K | +0.50% |
| 2026-07-31 | 20.29 | 20.29 | 20.13 | 20.17 | 50K | -0.44% |
| 2026-07-30 | 20.08 | 20.30 | 20.08 | 20.26 | 15K | +0.75% |
| 2026-07-29 | 20.16 | 20.33 | 20.11 | 20.11 | 13K | -0.25% |
| 2026-07-28 | 20.19 | 20.19 | 20.11 | 20.16 | 12K | -0.10% |
| 2026-07-27 | 20.29 | 20.29 | 20.11 | 20.18 | 11K | +0.15% |
| 2026-07-24 | 20.15 | 20.21 | 20.05 | 20.15 | 13K | 0.00% |
| 2026-07-23 | 20.19 | 20.25 | 20.05 | 20.15 | 18K | -0.25% |
| 2026-07-22 | 20.26 | 20.42 | 20.19 | 20.20 | 13K | -0.59% |
| 2026-07-21 | 20.50 | 20.60 | 20.28 | 20.32 | 22K | -0.88% |
| 2026-07-20 | 20.56 | 20.66 | 20.50 | 20.50 | 20K | -0.29% |
| 2026-07-17 | 20.51 | 20.68 | 20.51 | 20.56 | 29K | -0.48% |
| 2026-07-16 | 20.72 | 20.72 | 20.45 | 20.66 | 21K | -0.14% |
| 2026-07-15 | 20.50 | 20.69 | 20.30 | 20.69 | 58K | +1.07% |
| 2026-07-14 | 20.45 | 20.48 | 20.25 | 20.47 | 21K | +0.54% |
| 2026-07-13 | 20.00 | 20.37 | 20.00 | 20.36 | 61K | +1.14% |
MGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MGR — Frequently Asked Questions
Quick answers to the most common questions about buying MGR stock.
How has MGR stock performed recently?
MGR declined -12.8% over the past year, below its 5-year annualized CAGR of -6.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MGR's all-time high price?
Affiliated Managers Group, Inc. reached $28.52 on 2021-07-15. The 52-week high is $22.79. Current 1-year return of -12.8% places the stock further from historical peaks.
Where can I download MGR historical price data?
This page provides MGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.