Affiliated Managers Group, Inc. (MGRE) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -3.3%
- 3M
- -1.1%
- YTD
- -5.0%
- 1Y
- -2.5%
- 3Y
- -3.3%
- 5Y
- -2.0%
Loading 10-year price history...
MGRE Historical Performance
MGRE Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -3.7%
- 2025 annual price return
- -2.3%
- 2026 annual price return
- +1.2%
MGRE Stock Price Trajectory (2024–2026)
As of June 28, 2026, Affiliated Managers Group, Inc. (MGRE) trades at $23.14, representing a -2.5% return over the past year. The stock has delivered a +4.0% total return over five years (-2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.51 on September 25, 2024. From this peak, MGRE has corrected -12.7%, currently trading 3% 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), MGRE has underperformed the peer group average. Compare MGRE vs BEN →
MGRE Historical Price Data · from 2024
Rows 1–50 of 565| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 23.02 | 23.25 | 23.02 | 23.14 | 45K | +0.17% |
| 2026-06-25 | 23.09 | 23.25 | 23.06 | 23.10 | 44K | -0.35% |
| 2026-06-24 | 23.25 | 23.25 | 23.05 | 23.18 | 22K | +0.17% |
| 2026-06-23 | 23.16 | 23.26 | 23.12 | 23.14 | 36K | -0.30% |
| 2026-06-22 | 23.38 | 23.42 | 23.18 | 23.21 | 27K | -0.77% |
| 2026-06-18 | 23.40 | 23.50 | 23.26 | 23.39 | 169K | +0.13% |
| 2026-06-17 | 23.37 | 23.48 | 23.28 | 23.36 | 45K | -0.13% |
| 2026-06-16 | 23.50 | 23.60 | 23.37 | 23.39 | 28K | -0.17% |
| 2026-06-15 | 23.43 | 23.74 | 23.36 | 23.43 | 27K | +0.04% |
| 2026-06-12 | 23.57 | 23.61 | 23.41 | 23.42 | 22K | -0.21% |
| 2026-06-11 | 23.45 | 23.52 | 23.23 | 23.47 | 25K | +0.64% |
| 2026-06-10 | 23.26 | 23.53 | 23.26 | 23.32 | 29K | +0.39% |
| 2026-06-09 | 23.58 | 23.58 | 23.23 | 23.23 | 28K | -0.90% |
| 2026-06-08 | 23.78 | 23.82 | 23.41 | 23.44 | 39K | -1.26% |
| 2026-06-05 | 23.89 | 23.89 | 23.74 | 23.74 | 25K | -0.84% |
| 2026-06-04 | 23.97 | 24.05 | 23.84 | 23.94 | 12K | +0.29% |
| 2026-06-03 | 23.89 | 23.95 | 23.79 | 23.87 | 37K | -0.33% |
| 2026-06-02 | 23.93 | 24.08 | 23.85 | 23.95 | 18K | -0.25% |
| 2026-06-01 | 23.80 | 24.05 | 23.76 | 24.01 | 39K | +0.84% |
| 2026-05-29 | 24.10 | 24.10 | 23.80 | 23.81 | 15K | -0.92% |
| 2026-05-28 | 24.07 | 24.07 | 23.95 | 24.03 | 11K | +0.04% |
| 2026-05-27 | 24.04 | 24.08 | 23.95 | 24.02 | 15K | +0.33% |
| 2026-05-26 | 24.00 | 24.01 | 23.93 | 23.94 | 16K | +0.29% |
| 2026-05-22 | 23.87 | 23.96 | 23.81 | 23.87 | 18K | +0.13% |
| 2026-05-21 | 24.01 | 24.01 | 23.80 | 23.84 | 26K | -0.75% |
| 2026-05-20 | 23.85 | 24.03 | 23.85 | 24.02 | 22K | +0.71% |
| 2026-05-19 | 23.89 | 23.92 | 23.77 | 23.85 | 22K | -0.50% |
| 2026-05-18 | 24.08 | 24.08 | 23.87 | 23.97 | 36K | -0.08% |
| 2026-05-15 | 23.99 | 24.05 | 23.91 | 23.99 | 24K | -0.50% |
| 2026-05-14 | 24.10 | 24.17 | 24.02 | 24.11 | 17K | +0.04% |
| 2026-05-13 | 24.04 | 24.10 | 24.00 | 24.10 | 59K | +0.21% |
| 2026-05-12 | 24.12 | 24.12 | 23.98 | 24.05 | 26K | -0.21% |
| 2026-05-11 | 24.13 | 24.13 | 23.98 | 24.10 | 28K | -0.12% |
| 2026-05-08 | 24.05 | 24.13 | 23.95 | 24.13 | 21K | +0.63% |
| 2026-05-07 | 24.09 | 24.21 | 23.94 | 23.98 | 29K | -0.50% |
| 2026-05-06 | 24.08 | 24.14 | 24.02 | 24.10 | 18K | +0.29% |
| 2026-05-05 | 24.04 | 24.08 | 23.95 | 24.03 | 22K | +0.46% |
| 2026-05-04 | 23.98 | 24.04 | 23.87 | 23.92 | 25K | -0.37% |
| 2026-05-01 | 23.88 | 24.04 | 23.87 | 24.01 | 29K | +0.21% |
| 2026-04-30 | 23.91 | 23.96 | 23.76 | 23.96 | 25K | +0.67% |
| 2026-04-29 | 23.85 | 23.96 | 23.76 | 23.80 | 22K | -0.46% |
| 2026-04-28 | 23.90 | 23.99 | 23.88 | 23.91 | 11K | -0.33% |
| 2026-04-27 | 24.00 | 24.02 | 23.89 | 23.99 | 17K | +0.08% |
| 2026-04-24 | 23.78 | 24.11 | 23.78 | 23.97 | 13K | +0.84% |
| 2026-04-23 | 23.80 | 23.80 | 23.65 | 23.77 | 23K | -0.21% |
| 2026-04-22 | 23.85 | 23.89 | 23.78 | 23.82 | 12K | +0.34% |
| 2026-04-21 | 23.91 | 23.92 | 23.74 | 23.74 | 34K | -0.34% |
| 2026-04-20 | 23.84 | 23.93 | 23.72 | 23.82 | 17K | -0.42% |
| 2026-04-17 | 23.87 | 24.05 | 23.82 | 23.92 | 26K | +0.55% |
| 2026-04-16 | 24.03 | 24.12 | 23.78 | 23.79 | 27K | -0.63% |
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.
MGRE — Frequently Asked Questions
Quick answers to the most common questions about buying MGRE stock.
How has MGRE stock performed recently?
MGRE declined -2.5% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MGRE's all-time high price?
Affiliated Managers Group, Inc. reached $26.51 on 2024-09-25. The 52-week high is $25.59. Current 1-year return of -2.5% places the stock further from historical peaks.
Where can I download MGRE historical price data?
This page provides MGRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.