Affiliated Managers Group, Inc. (MGR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +0.6%
- 3M
- +1.0%
- YTD
- -5.9%
- 1Y
- -4.6%
- 3Y
- -3.4%
- 5Y
- -6.8%
Loading 10-year price history...
MGR Historical Performance
MGR Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +10.0%
- 2020 annual price return
- +2.1%
- 2021 annual price return
- -2.2%
- 2022 annual price return
- -22.7%
- 2023 annual price return
- +7.0%
- 2024 annual price return
- -2.9%
- 2025 annual price return
- -6.0%
- 2026 annual price return
- -0.1%
MGR Stock Price Trajectory (2019–2026)
As of July 8, 2026, Affiliated Managers Group, Inc. (MGR) trades at $19.94, representing a -4.6% return over the past year. The stock has delivered a -3.9% total return over five years (-6.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.52 on July 15, 2021. From this peak, MGR has corrected -30.1%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BEN (+40.0% 1Y), IVZ (+63.9% 1Y), and VRTS (-20.6% 1Y), MGR has underperformed the peer group average. Compare MGR vs BEN →
MGR Historical Price Data · from 2019
Rows 1–50 of 1,828| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 19.92 | 19.99 | 19.92 | 19.94 | 32K | -0.45% |
| 2026-07-06 | 19.79 | 20.03 | 19.79 | 20.03 | 33K | +0.75% |
| 2026-07-02 | 19.91 | 19.95 | 19.85 | 19.88 | 31K | +0.15% |
| 2026-07-01 | 19.76 | 19.89 | 19.67 | 19.85 | 20K | +0.61% |
| 2026-06-30 | 19.67 | 19.73 | 19.49 | 19.73 | 99K | +0.56% |
| 2026-06-29 | 19.72 | 19.75 | 19.57 | 19.62 | 28K | -1.85% |
| 2026-06-26 | 20.01 | 20.08 | 19.91 | 19.99 | 17K | -0.25% |
| 2026-06-25 | 20.11 | 20.25 | 20.00 | 20.04 | 40K | -0.25% |
| 2026-06-24 | 20.21 | 20.25 | 20.09 | 20.09 | 22K | -0.10% |
| 2026-06-23 | 20.07 | 20.20 | 20.07 | 20.11 | 19K | -0.05% |
| 2026-06-22 | 20.25 | 20.33 | 20.07 | 20.12 | 25K | -0.98% |
| 2026-06-18 | 20.15 | 20.34 | 20.13 | 20.32 | 58K | +0.59% |
| 2026-06-17 | 20.30 | 20.30 | 20.20 | 20.20 | 40K | -0.30% |
| 2026-06-16 | 20.14 | 20.27 | 20.14 | 20.26 | 38K | +0.75% |
| 2026-06-15 | 19.99 | 20.17 | 19.98 | 20.11 | 26K | +0.75% |
| 2026-06-12 | 20.01 | 20.08 | 19.92 | 19.96 | 18K | -0.05% |
| 2026-06-11 | 19.90 | 19.99 | 19.81 | 19.97 | 23K | +0.91% |
| 2026-06-10 | 19.84 | 19.91 | 19.77 | 19.79 | 25K | -0.20% |
| 2026-06-09 | 19.84 | 19.89 | 19.72 | 19.83 | 15K | +0.05% |
| 2026-06-08 | 19.86 | 19.93 | 19.80 | 19.82 | 19K | -0.30% |
| 2026-06-05 | 19.85 | 20.04 | 19.80 | 19.88 | 22K | 0.00% |
| 2026-06-04 | 19.89 | 20.05 | 19.88 | 19.88 | 23K | +0.10% |
| 2026-06-03 | 20.05 | 20.15 | 19.86 | 19.86 | 35K | -0.85% |
| 2026-06-02 | 20.09 | 20.21 | 20.00 | 20.03 | 33K | -0.74% |
| 2026-06-01 | 20.04 | 20.20 | 19.92 | 20.18 | 70K | +0.75% |
| 2026-05-29 | 20.23 | 20.30 | 19.96 | 20.03 | 62K | -0.94% |
| 2026-05-28 | 20.34 | 20.42 | 20.18 | 20.22 | 31K | -0.30% |
| 2026-05-27 | 20.35 | 20.43 | 20.23 | 20.28 | 31K | -0.93% |
| 2026-05-26 | 20.30 | 20.49 | 20.26 | 20.47 | 18K | +1.04% |
| 2026-05-22 | 20.36 | 20.44 | 20.25 | 20.26 | 37K | -0.83% |
| 2026-05-21 | 20.33 | 20.47 | 20.33 | 20.43 | 12K | +0.15% |
| 2026-05-20 | 20.38 | 20.47 | 20.29 | 20.40 | 13K | +0.29% |
| 2026-05-19 | 20.39 | 20.41 | 20.31 | 20.34 | 22K | -0.64% |
| 2026-05-18 | 20.51 | 20.58 | 20.43 | 20.47 | 10K | -0.20% |
| 2026-05-15 | 20.71 | 20.71 | 20.51 | 20.51 | 17K | -1.39% |
| 2026-05-14 | 20.70 | 20.80 | 20.70 | 20.80 | 15K | +0.48% |
| 2026-05-13 | 20.84 | 20.84 | 20.69 | 20.70 | 7K | -0.29% |
| 2026-05-12 | 20.75 | 20.77 | 20.68 | 20.76 | 15K | 0.00% |
| 2026-05-11 | 20.70 | 20.80 | 20.70 | 20.76 | 16K | +0.34% |
| 2026-05-08 | 20.73 | 20.73 | 20.60 | 20.69 | 15K | +0.15% |
| 2026-05-07 | 20.64 | 20.71 | 20.55 | 20.66 | 21K | +0.49% |
| 2026-05-06 | 20.70 | 20.71 | 20.52 | 20.56 | 10K | +0.05% |
| 2026-05-05 | 20.56 | 20.64 | 20.41 | 20.55 | 22K | +0.49% |
| 2026-05-04 | 20.45 | 20.56 | 20.34 | 20.45 | 21K | +0.32% |
| 2026-05-01 | 20.34 | 20.42 | 20.25 | 20.39 | 15K | +0.87% |
| 2026-04-30 | 20.15 | 20.34 | 20.12 | 20.21 | 24K | +0.40% |
| 2026-04-29 | 20.22 | 20.27 | 20.07 | 20.13 | 10K | -0.30% |
| 2026-04-28 | 20.29 | 20.29 | 20.14 | 20.19 | 15K | -0.49% |
| 2026-04-27 | 20.32 | 20.38 | 20.25 | 20.29 | 27K | +0.35% |
| 2026-04-24 | 20.25 | 20.42 | 20.20 | 20.22 | 11K | -0.25% |
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.
MGR — Frequently Asked Questions
Quick answers to the most common questions about buying MGR stock.
How has MGR stock performed recently?
MGR declined -4.6% over the past year, below its 5-year annualized CAGR of -6.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MGR's all-time high price?
Affiliated Managers Group, Inc. reached $28.52 on 2021-07-15. The 52-week high is $23.14. Current 1-year return of -4.6% places the stock further from historical peaks.
Where can I download MGR historical price data?
This page provides MGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.