Affiliated Managers Group, Inc. (MGRE) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
MGRE Historical Performance
Short-Term Returns
MGRE Stock Price Trajectory (2024–2026)
As of May 8, 2026, Affiliated Managers Group, Inc. (MGRE) trades at $23.98, representing a +1.8% return over the past year. The stock has delivered a +7.1% total return over five years (-1.3% 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 -9.5%, currently trading 6% 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), MGRE has underperformed the peer group average. Compare MGRE vs BEN →
MGRE Historical Price Data (2025–2026)
Showing 30 of 531 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 23.56 | 24.05 | 23.38 | 23.94 | 65K | +1.53% |
| 2026-04-14 | 23.17 | 23.58 | 23.17 | 23.58 | 22K | +1.46% |
| 2026-04-13 | 23.08 | 23.30 | 23.01 | 23.24 | 27K | +0.65% |
| 2026-04-10 | 23.11 | 23.20 | 23.09 | 23.09 | 13K | -0.30% |
| 2026-04-09 | 23.12 | 23.16 | 22.93 | 23.16 | 23K | +0.70% |
| 2026-04-08 | 22.98 | 23.14 | 22.90 | 23.00 | 19K | +0.70% |
| 2026-04-07 | 22.76 | 22.95 | 22.71 | 22.84 | 20K | -0.35% |
| 2026-04-06 | 22.70 | 22.95 | 22.61 | 22.92 | 44K | +0.88% |
| 2026-04-02 | 22.35 | 22.81 | 22.35 | 22.72 | 58K | +1.16% |
| 2026-04-01 | 22.65 | 22.69 | 22.41 | 22.46 | 25K | +0.27% |
| 2026-03-31 | 22.41 | 22.69 | 22.40 | 22.40 | 130K | 0.00% |
| 2026-03-30 | 22.56 | 23.07 | 22.38 | 22.40 | 26K | -0.58% |
| 2026-03-27 | 22.88 | 22.88 | 22.53 | 22.53 | 52K | -3.72% |
| 2026-03-26 | 23.19 | 23.55 | 23.01 | 23.40 | 57K | +0.47% |
See MGRE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MGRE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MGRE vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonMGRE — Frequently Asked Questions
Quick answers to the most common questions about buying MGRE stock.
How has MGRE stock performed recently?
MGRE returned +1.8% over the past year, beating its 5-year annualized CAGR of -1.3%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +1.8% places the stock closer to 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.