Affiliated Managers Group, Inc. (MGRD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.0%
- 3M
- -1.2%
- YTD
- -5.0%
- 1Y
- -4.5%
- 3Y
- -3.7%
- 5Y
- -10.1%
Loading 10-year price history...
MGRD Historical Performance
MGRD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -1.8%
- 2022 annual price return
- -39.8%
- 2023 annual price return
- +10.3%
- 2024 annual price return
- -3.6%
- 2025 annual price return
- -5.5%
- 2026 annual price return
- +0.8%
MGRD Stock Price Trajectory (2021–2026)
As of June 28, 2026, Affiliated Managers Group, Inc. (MGRD) trades at $14.74, representing a -4.5% return over the past year. The stock has delivered a -21.3% total return over five years (-10.1% 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 -41.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BEN (+41.4% 1Y), IVZ (+67.8% 1Y), and VRTS (-20.4% 1Y), MGRD has underperformed the peer group average. Compare MGRD vs BEN →
MGRD Historical Price Data · from 2021
Rows 1–50 of 1,238| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 14.70 | 14.79 | 14.70 | 14.74 | 18K | -0.34% |
| 2026-06-25 | 14.85 | 14.85 | 14.71 | 14.79 | 10K | -0.40% |
| 2026-06-24 | 14.85 | 14.90 | 14.80 | 14.85 | 16K | -0.34% |
| 2026-06-23 | 14.88 | 14.90 | 14.84 | 14.90 | 10K | -0.07% |
| 2026-06-22 | 15.00 | 15.04 | 14.90 | 14.91 | 5K | -0.77% |
| 2026-06-18 | 15.02 | 15.04 | 14.96 | 15.03 | 48K | -0.17% |
| 2026-06-17 | 15.04 | 15.10 | 15.00 | 15.05 | 7K | -0.40% |
| 2026-06-16 | 14.99 | 15.16 | 14.96 | 15.11 | 14K | +0.73% |
| 2026-06-15 | 15.03 | 15.10 | 14.96 | 15.00 | 13K | 0.00% |
| 2026-06-12 | 15.07 | 15.07 | 14.99 | 15.00 | 1K | +0.07% |
| 2026-06-11 | 14.89 | 14.99 | 14.89 | 14.99 | 6K | +0.40% |
| 2026-06-10 | 14.88 | 14.95 | 14.84 | 14.93 | 13K | +0.13% |
| 2026-06-09 | 14.84 | 14.91 | 14.81 | 14.91 | 23K | +0.13% |
| 2026-06-08 | 15.00 | 15.00 | 14.83 | 14.89 | 12K | -0.73% |
| 2026-06-05 | 15.13 | 15.13 | 14.92 | 15.00 | 6K | -0.92% |
| 2026-06-04 | 15.16 | 15.21 | 15.10 | 15.14 | 13K | -0.46% |
| 2026-06-03 | 15.16 | 15.21 | 15.10 | 15.21 | 17K | +0.26% |
| 2026-06-02 | 15.07 | 15.22 | 15.07 | 15.17 | 38K | +0.20% |
| 2026-06-01 | 14.95 | 15.15 | 14.95 | 15.14 | 13K | +0.46% |
| 2026-05-29 | 14.96 | 15.07 | 14.92 | 15.07 | 24K | +0.33% |
| 2026-05-28 | 15.00 | 15.08 | 14.95 | 15.02 | 6K | -0.20% |
| 2026-05-27 | 14.95 | 15.10 | 14.95 | 15.05 | 2K | +0.07% |
| 2026-05-26 | 15.06 | 15.07 | 14.95 | 15.04 | 1K | +0.33% |
| 2026-05-22 | 14.94 | 15.00 | 14.86 | 14.99 | 8K | +0.40% |
| 2026-05-21 | 14.91 | 15.05 | 14.91 | 14.93 | 12K | -0.86% |
| 2026-05-20 | 14.94 | 15.08 | 14.94 | 15.06 | 8K | +0.43% |
| 2026-05-19 | 15.00 | 15.02 | 14.95 | 14.99 | 4K | -0.76% |
| 2026-05-18 | 15.15 | 15.15 | 15.10 | 15.11 | 2K | +0.07% |
| 2026-05-15 | 15.17 | 15.17 | 15.06 | 15.10 | 11K | -0.92% |
| 2026-05-14 | 15.09 | 15.24 | 15.09 | 15.24 | 5K | +0.53% |
| 2026-05-13 | 15.15 | 15.18 | 15.01 | 15.16 | 19K | -0.07% |
| 2026-05-12 | 15.16 | 15.19 | 15.07 | 15.17 | 11K | -0.13% |
| 2026-05-11 | 15.17 | 15.21 | 15.14 | 15.19 | 4K | +0.26% |
| 2026-05-08 | 15.08 | 15.21 | 15.06 | 15.15 | 17K | +0.60% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MGRD — Frequently Asked Questions
Quick answers to the most common questions about buying MGRD stock.
How has MGRD stock performed recently?
MGRD declined -4.5% over the past year, below its 5-year annualized CAGR of -10.1%. 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 -4.5% 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.