Affiliated Managers Group, Inc. (MGRB) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -1.8%
- 3M
- +1.7%
- YTD
- -4.4%
- 1Y
- -4.5%
- 3Y
- -2.2%
- 5Y
- -9.1%
Loading 10-year price history...
MGRB Historical Performance
MGRB Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +3.0%
- 2021 annual price return
- +0.3%
- 2022 annual price return
- -35.8%
- 2023 annual price return
- +10.9%
- 2024 annual price return
- -3.3%
- 2025 annual price return
- -9.5%
- 2026 annual price return
- +2.3%
MGRB Stock Price Trajectory (2020–2026)
As of July 8, 2026, Affiliated Managers Group, Inc. (MGRB) trades at $16.41, representing a -4.5% return over the past year. The stock has delivered a -15.5% total return over five years (-9.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.99 on December 17, 2020. From this peak, MGRB has corrected -39.2%, 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), MGRB has underperformed the peer group average. Compare MGRB vs BEN →
MGRB Historical Price Data · from 2020
Rows 1–50 of 1,449| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 16.39 | 16.47 | 16.37 | 16.41 | 34K | +0.06% |
| 2026-07-06 | 16.24 | 16.41 | 16.24 | 16.40 | 10K | +0.61% |
| 2026-07-02 | 16.17 | 16.35 | 16.17 | 16.30 | 16K | +0.31% |
| 2026-07-01 | 16.19 | 16.34 | 16.09 | 16.25 | 20K | +0.49% |
| 2026-06-30 | 16.04 | 16.22 | 15.93 | 16.17 | 72K | +0.43% |
| 2026-06-29 | 16.13 | 16.18 | 15.96 | 16.10 | 11K | -1.53% |
| 2026-06-26 | 16.22 | 16.37 | 16.21 | 16.35 | 13K | +0.55% |
| 2026-06-25 | 16.54 | 16.55 | 16.26 | 16.26 | 28K | -0.97% |
| 2026-06-24 | 16.49 | 16.64 | 16.42 | 16.42 | 13K | -0.36% |
| 2026-06-23 | 16.65 | 16.81 | 16.47 | 16.48 | 11K | -1.38% |
| 2026-06-22 | 16.85 | 16.92 | 16.69 | 16.71 | 12K | -0.83% |
| 2026-06-18 | 16.92 | 16.92 | 16.81 | 16.85 | 13K | +0.24% |
| 2026-06-17 | 16.86 | 16.93 | 16.78 | 16.81 | 5K | -0.77% |
| 2026-06-16 | 16.70 | 16.97 | 16.70 | 16.94 | 67K | +1.38% |
| 2026-06-15 | 16.73 | 16.80 | 16.71 | 16.71 | 6K | +0.06% |
| 2026-06-12 | 16.85 | 16.85 | 16.62 | 16.70 | 9K | -0.24% |
| 2026-06-11 | 16.68 | 16.83 | 16.68 | 16.74 | 6K | +0.48% |
| 2026-06-10 | 16.77 | 16.77 | 16.49 | 16.66 | 9K | -0.18% |
| 2026-06-09 | 16.62 | 16.73 | 16.59 | 16.69 | 33K | -0.12% |
| 2026-06-08 | 16.86 | 16.90 | 16.55 | 16.71 | 30K | -0.89% |
| 2026-06-05 | 16.89 | 16.95 | 16.77 | 16.86 | 6K | -0.41% |
| 2026-06-04 | 17.05 | 17.09 | 16.88 | 16.93 | 13K | -0.24% |
| 2026-06-03 | 16.81 | 17.03 | 16.70 | 16.97 | 57K | +0.35% |
| 2026-06-02 | 16.80 | 17.04 | 16.80 | 16.91 | 56K | -0.18% |
| 2026-06-01 | 16.84 | 16.96 | 16.76 | 16.94 | 45K | +0.77% |
| 2026-05-29 | 16.76 | 16.81 | 16.73 | 16.81 | 23K | +0.27% |
| 2026-05-28 | 16.69 | 16.80 | 16.69 | 16.77 | 6K | +0.39% |
| 2026-05-27 | 16.73 | 16.78 | 16.68 | 16.70 | 4K | +0.18% |
| 2026-05-26 | 16.78 | 16.81 | 16.67 | 16.67 | 9K | +0.06% |
| 2026-05-22 | 16.96 | 16.96 | 16.66 | 16.66 | 4K | -0.48% |
| 2026-05-21 | 16.79 | 17.06 | 16.74 | 16.74 | 9K | -1.01% |
| 2026-05-20 | 16.86 | 16.95 | 16.70 | 16.91 | 9K | +1.14% |
| 2026-05-19 | 16.93 | 16.93 | 16.72 | 16.72 | 36K | -0.65% |
| 2026-05-18 | 16.83 | 16.83 | 16.83 | 16.83 | 8K | -0.30% |
| 2026-05-15 | 16.95 | 16.95 | 16.81 | 16.88 | 11K | -0.88% |
| 2026-05-14 | 17.05 | 17.05 | 16.87 | 17.03 | 12K | +0.35% |
| 2026-05-13 | 16.87 | 16.97 | 16.87 | 16.97 | 9K | +0.53% |
| 2026-05-12 | 16.95 | 16.97 | 16.87 | 16.88 | 8K | -0.41% |
| 2026-05-11 | 16.85 | 17.04 | 16.85 | 16.95 | 14K | +0.30% |
| 2026-05-08 | 16.92 | 16.92 | 16.74 | 16.90 | 8K | +0.54% |
| 2026-05-07 | 16.77 | 16.85 | 16.73 | 16.81 | 7K | +0.12% |
| 2026-05-06 | 16.72 | 16.84 | 16.72 | 16.79 | 8K | +0.42% |
| 2026-05-05 | 16.78 | 16.78 | 16.66 | 16.72 | 10K | -0.36% |
| 2026-05-04 | 16.70 | 16.81 | 16.63 | 16.78 | 19K | -0.24% |
| 2026-05-01 | 16.54 | 16.99 | 16.54 | 16.82 | 41K | +1.75% |
| 2026-04-30 | 16.47 | 16.55 | 16.42 | 16.53 | 12K | +0.55% |
| 2026-04-29 | 16.66 | 16.74 | 16.42 | 16.44 | 10K | -0.90% |
| 2026-04-28 | 16.85 | 16.85 | 16.53 | 16.59 | 15K | -1.31% |
| 2026-04-27 | 16.82 | 16.94 | 16.69 | 16.81 | 26K | +0.72% |
| 2026-04-24 | 16.75 | 16.80 | 16.56 | 16.69 | 8K | -0.36% |
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.
MGRB — Frequently Asked Questions
Quick answers to the most common questions about buying MGRB stock.
How has MGRB stock performed recently?
MGRB declined -4.5% over the past year, below its 5-year annualized CAGR of -9.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MGRB's all-time high price?
Affiliated Managers Group, Inc. reached $26.99 on 2020-12-17. The 52-week high is $19.10. Current 1-year return of -4.5% places the stock further from historical peaks.
Where can I download MGRB historical price data?
This page provides MGRB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.