Affiliated Managers Group, Inc. (MGRD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
MGRD Historical Performance
Short-Term Returns
MGRD Stock Price Trajectory (2021–2026)
As of May 8, 2026, Affiliated Managers Group, Inc. (MGRD) trades at $15.06, representing a -2.1% return over the past year. The stock has delivered a -20.5% total return over five years (-9.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.25 on September 23, 2021. From this peak, MGRD has corrected -40.4%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BEN (+49.2% 1Y), IVZ (+87.2% 1Y), and VRTS (-11.4% 1Y), MGRD has underperformed the peer group average. Compare MGRD vs BEN →
MGRD Historical Price Data (2025–2026)
Showing 30 of 1,204 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.12 | 15.12 | 15.04 | 15.06 | 4K | -0.53% |
| 2026-05-06 | 15.07 | 15.14 | 15.06 | 15.14 | 9K | +0.80% |
| 2026-05-05 | 15.03 | 15.05 | 14.99 | 15.02 | 11K | -0.46% |
| 2026-05-04 | 15.15 | 15.15 | 14.95 | 15.09 | 3K | -0.46% |
| 2026-05-01 | 15.01 | 15.17 | 15.01 | 15.16 | 3K | +0.66% |
| 2026-04-30 | 15.05 | 15.06 | 14.99 | 15.06 | 3K | +0.67% |
| 2026-04-29 | 15.00 | 15.00 | 14.95 | 14.96 | 3K | -0.47% |
| 2026-04-28 | 15.05 | 15.05 | 15.00 | 15.03 | 3K | -0.33% |
| 2026-04-27 | 15.09 | 15.09 | 14.92 | 15.08 | 3K | -0.07% |
| 2026-04-24 | 14.98 | 15.09 | 14.98 | 15.09 | 6K | +0.87% |
| 2026-04-23 | 14.92 | 14.99 | 14.85 | 14.96 | 7K | -0.20% |
| 2026-04-22 | 15.02 | 15.02 | 14.91 | 14.99 | 2K | +0.47% |
| 2026-04-21 | 14.92 | 15.01 | 14.90 | 14.92 | 14K | -0.33% |
| 2026-04-20 | 15.00 | 15.01 | 14.94 | 14.97 | 6K | -0.56% |
| 2026-04-17 | 15.08 | 15.14 | 15.00 | 15.05 | 6K | +0.77% |
| 2026-04-16 | 15.26 | 15.26 | 14.94 | 14.94 | 7K | -0.99% |
| 2026-04-15 | 15.04 | 15.14 | 15.01 | 15.09 | 8K | +0.33% |
| 2026-04-14 | 14.91 | 15.12 | 14.84 | 15.04 | 10K | +1.21% |
| 2026-04-13 | 14.70 | 14.87 | 14.70 | 14.86 | 15K | +0.54% |
| 2026-04-10 | 14.76 | 14.87 | 14.74 | 14.78 | 3K | -0.14% |
| 2026-04-09 | 14.66 | 14.88 | 14.66 | 14.80 | 8K | +0.41% |
| 2026-04-08 | 14.70 | 15.00 | 14.63 | 14.74 | 11K | +1.52% |
| 2026-04-07 | 14.56 | 14.60 | 14.40 | 14.52 | 11K | -0.75% |
| 2026-04-06 | 14.74 | 14.74 | 14.51 | 14.63 | 36K | -0.75% |
| 2026-04-02 | 14.56 | 14.74 | 14.56 | 14.74 | 14K | +0.48% |
| 2026-04-01 | 14.62 | 14.77 | 14.55 | 14.67 | 29K | +0.34% |
| 2026-03-31 | 14.56 | 14.65 | 14.50 | 14.62 | 10K | +0.41% |
| 2026-03-30 | 14.56 | 14.70 | 14.49 | 14.56 | 12K | +0.07% |
| 2026-03-27 | 14.66 | 14.73 | 14.53 | 14.55 | 9K | -2.48% |
| 2026-03-26 | 15.01 | 15.11 | 14.88 | 14.92 | 12K | -0.93% |
See MGRD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MGRD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MGRD vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMGRD — Frequently Asked Questions
Quick answers to the most common questions about buying MGRD stock.
How has MGRD stock performed recently?
MGRD declined -2.1% over the past year, below its 5-year annualized CAGR of -9.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MGRD's all-time high price?
Affiliated Managers Group, Inc. reached $25.25 on 2021-09-23. The 52-week high is $16.94. Current 1-year return of -2.1% places the stock further from historical peaks.
Where can I download MGRD historical price data?
This page provides MGRD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.