Affiliated Managers Group, Inc. (MGRE) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -1.7%
- 3M
- -5.1%
- YTD
- -9.6%
- 1Y
- -12.3%
- 3Y
- -4.9%
- 5Y
- -3.0%
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
- -5.7%
MGRE Stock Price Trajectory (2024–2026)
As of September 22, 2026, Affiliated Managers Group, Inc. (MGRE) trades at $22.02, representing a -12.3% return over the past year. The stock has delivered a +1.1% total return over five years (-3.0% 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 -16.9%, currently trading 7% 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), MGRE has underperformed the peer group average. Compare MGRE vs BEN →
MGRE Historical Price Data · from 2024
Rows 1–50 of 623| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 21.90 | 22.29 | 21.90 | 22.02 | 17K | +0.64% |
| 2026-09-18 | 21.88 | 21.92 | 21.85 | 21.88 | 11K | +0.18% |
| 2026-09-17 | 22.00 | 22.01 | 21.81 | 21.84 | 25K | +0.18% |
| 2026-09-16 | 21.88 | 22.06 | 21.77 | 21.80 | 48K | +0.23% |
| 2026-09-15 | 21.99 | 21.99 | 21.62 | 21.75 | 110K | -0.78% |
| 2026-09-14 | 22.10 | 22.18 | 21.75 | 21.92 | 18K | -0.14% |
| 2026-09-11 | 21.95 | 22.30 | 21.80 | 21.95 | 25K | -0.23% |
| 2026-09-10 | 22.10 | 22.26 | 22.00 | 22.00 | 15K | -0.63% |
| 2026-09-09 | 22.12 | 22.20 | 22.12 | 22.14 | 11K | -0.18% |
| 2026-09-08 | 22.10 | 22.24 | 22.06 | 22.18 | 22K | +0.14% |
| 2026-09-04 | 22.07 | 22.23 | 22.01 | 22.15 | 12K | -0.14% |
| 2026-09-03 | 22.10 | 22.18 | 22.10 | 22.18 | 14K | +0.59% |
| 2026-09-02 | 22.20 | 22.20 | 22.01 | 22.05 | 20K | -0.05% |
| 2026-09-01 | 22.10 | 22.30 | 22.00 | 22.06 | 36K | -0.81% |
| 2026-08-31 | 22.34 | 22.46 | 22.00 | 22.24 | 49K | -0.40% |
| 2026-08-28 | 22.33 | 22.50 | 22.15 | 22.33 | 22K | -0.31% |
| 2026-08-27 | 22.40 | 22.55 | 22.22 | 22.40 | 19K | +0.27% |
| 2026-08-26 | 22.41 | 22.41 | 22.27 | 22.34 | 34K | -0.62% |
| 2026-08-25 | 22.50 | 22.53 | 22.29 | 22.48 | 36K | +0.36% |
| 2026-08-24 | 22.30 | 22.46 | 22.30 | 22.40 | 21K | 0.00% |
| 2026-08-21 | 22.57 | 22.57 | 22.31 | 22.40 | 41K | -1.32% |
| 2026-08-20 | 22.55 | 22.70 | 22.40 | 22.70 | 17K | +0.67% |
| 2026-08-19 | 22.46 | 22.58 | 22.38 | 22.55 | 27K | +0.94% |
| 2026-08-18 | 22.61 | 22.61 | 22.19 | 22.34 | 18K | -1.19% |
| 2026-08-17 | 22.68 | 22.86 | 22.61 | 22.61 | 11K | -0.66% |
| 2026-08-14 | 22.77 | 22.88 | 22.74 | 22.76 | 9K | +0.09% |
| 2026-08-13 | 22.86 | 22.90 | 22.70 | 22.74 | 24K | -0.13% |
| 2026-08-12 | 22.80 | 22.87 | 22.67 | 22.77 | 9K | +0.18% |
| 2026-08-11 | 22.67 | 22.88 | 22.67 | 22.73 | 13K | -0.13% |
| 2026-08-10 | 22.91 | 22.91 | 22.58 | 22.76 | 37K | -0.35% |
| 2026-08-07 | 23.05 | 23.05 | 22.79 | 22.84 | 18K | -0.44% |
| 2026-08-06 | 23.01 | 23.12 | 22.87 | 22.94 | 25K | -0.26% |
| 2026-08-05 | 23.09 | 23.15 | 23.00 | 23.00 | 19K | -0.48% |
| 2026-08-04 | 23.15 | 23.16 | 23.06 | 23.11 | 18K | +0.17% |
| 2026-08-03 | 23.00 | 23.11 | 23.00 | 23.07 | 13K | +0.52% |
| 2026-07-31 | 22.95 | 22.97 | 22.76 | 22.95 | 38K | +0.44% |
| 2026-07-30 | 22.84 | 22.96 | 22.67 | 22.85 | 20K | +0.31% |
| 2026-07-29 | 22.78 | 22.93 | 22.78 | 22.78 | 23K | 0.00% |
| 2026-07-28 | 22.81 | 22.81 | 22.73 | 22.78 | 14K | +0.13% |
| 2026-07-27 | 22.73 | 22.90 | 22.72 | 22.75 | 19K | +0.35% |
| 2026-07-24 | 22.78 | 22.86 | 22.60 | 22.67 | 16K | +0.04% |
| 2026-07-23 | 22.71 | 22.83 | 22.60 | 22.66 | 21K | -0.48% |
| 2026-07-22 | 22.88 | 22.88 | 22.76 | 22.77 | 15K | -0.39% |
| 2026-07-21 | 23.00 | 23.09 | 22.83 | 22.86 | 27K | -0.82% |
| 2026-07-20 | 23.12 | 23.12 | 23.01 | 23.05 | 31K | +0.22% |
| 2026-07-17 | 22.98 | 23.10 | 22.98 | 23.00 | 13K | +0.09% |
| 2026-07-16 | 23.06 | 23.09 | 22.98 | 22.98 | 8K | -0.43% |
| 2026-07-15 | 23.10 | 23.12 | 22.85 | 23.08 | 47K | +0.35% |
| 2026-07-14 | 22.96 | 23.09 | 22.84 | 23.00 | 45K | +0.52% |
| 2026-07-13 | 22.84 | 22.98 | 22.77 | 22.88 | 26K | +0.35% |
MGRE 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.
MGRE — Frequently Asked Questions
Quick answers to the most common questions about buying MGRE stock.
How has MGRE stock performed recently?
MGRE declined -12.3% over the past year, below its 5-year annualized CAGR of -3.0%. The stock trades below 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 $25.20. Current 1-year return of -12.3% 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.