Affiliated Managers Group, Inc. - MGRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.41	17.43	17.43	17.46	17.35	28,168
January 12, 2026	17.34	17.32	17.32	17.41	17.18	30,700
January 09, 2026	17.2	17.37	17.37	17.42	17.11	50,900
January 08, 2026	17.06	17.15	17.15	17.18	17.06	46,243
January 07, 2026	17.19	17.15	17.15	17.19	17.07	13,830
January 06, 2026	17.18	17.11	17.11	17.2	17.05	12,706
January 05, 2026	17.24	17.18	17.18	17.38	17.14	29,224
January 02, 2026	17.04	17.16	17.16	17.22	16.95	34,300
December 31, 2025	16.89	16.96	16.96	17.01	16.89	13,500
December 30, 2025	16.9	16.89	16.89	16.96	16.89	23,300
December 29, 2025	16.97	17.01	17.01	17.01	16.88	32,904
December 26, 2025	17.27	17.21	17.21	17.28	17.18	7,900
December 24, 2025	17.17	17.21	17.21	17.23	17.17	11,300
December 23, 2025	17.37	17.19	17.19	17.45	17.09	27,500
December 22, 2025	17.57	17.38	17.38	17.57	17.38	26,500
December 19, 2025	17.4	17.53	17.53	17.58	17.4	14,037
December 18, 2025	17.38	17.5	17.5	17.58	17.38	17,839
December 17, 2025	17.56	17.35	17.35	17.56	17.32	24,034
December 16, 2025	17.46	17.49	17.49	17.56	17.46	9,908
December 15, 2025	17.45	17.51	17.51	17.71	17.42	9,706
December 12, 2025	17.44	17.55	17.55	17.67	17.36	23,852
December 11, 2025	17.42	17.58	17.58	17.64	17.4	28,400
December 10, 2025	17.39	17.38	17.38	17.42	17.25	31,600
December 09, 2025	17.3	17.33	17.33	17.41	17.22	38,947
December 08, 2025	17.1	17.25	17.25	17.28	17.1	17,200
December 05, 2025	17.05	17.19	17.19	17.27	17.05	56,544
December 04, 2025	17.14	17.09	17.09	17.27	17.08	15,133
December 03, 2025	17.12	17.19	17.19	17.27	17.1	11,000
December 02, 2025	17.24	17.18	17.18	17.28	17.1	41,300
December 01, 2025	17.35	17.15	17.15	17.39	17.14	21,800
November 28, 2025	17.35	17.42	17.42	17.42	17.28	3,748
November 26, 2025	17.37	17.35	17.35	17.37	17.15	11,349
November 25, 2025	17.26	17.33	17.33	17.38	17.23	13,901
November 24, 2025	17.12	17.17	17.17	17.37	17.12	9,800
November 21, 2025	17.05	17.13	17.13	17.22	17.03	11,300
November 20, 2025	17.3	17.1	17.1	17.33	17.05	13,348
November 19, 2025	17.17	17.22	17.22	17.41	17.16	11,900
November 18, 2025	17.22	17.17	17.17	17.43	17.17	9,600
November 17, 2025	17.52	17.19	17.19	17.52	17.17	17,500
November 14, 2025	17.29	17.49	17.49	17.5	17.29	15,640
November 13, 2025	17.64	17.4	17.4	17.64	17.27	21,700
November 12, 2025	17.73	17.6	17.6	17.81	17.58	7,700
November 11, 2025	17.64	17.68	17.68	17.75	17.62	12,900
November 10, 2025	17.62	17.66	17.66	17.66	17.44	8,036
November 07, 2025	17.41	17.57	17.57	17.57	17.37	18,209
November 06, 2025	17.46	17.51	17.51	17.64	17.4	21,014
November 05, 2025	17.44	17.45	17.45	17.56	17.35	13,238
November 04, 2025	17.38	17.38	17.38	17.51	17.32	16,100
November 03, 2025	17.61	17.42	17.42	17.61	17.32	17,632
October 31, 2025	17.58	17.52	17.52	17.59	17.39	26,324
October 30, 2025	17.77	17.62	17.62	17.88	17.57	11,443
October 29, 2025	17.85	17.77	17.77	18.02	17.76	6,600
October 28, 2025	18.06	17.87	17.87	18.06	17.85	8,318
October 27, 2025	18.05	17.97	17.97	18.14	17.95	11,200
October 24, 2025	18.05	17.96	17.96	18.07	17.93	5,500
October 23, 2025	17.95	17.94	17.94	18	17.87	7,228
October 22, 2025	17.97	18	18	18.17	17.85	40,000
October 21, 2025	17.91	17.97	17.97	18.1	17.91	9,407
October 20, 2025	17.85	17.95	17.95	17.95	17.85	4,400
October 17, 2025	17.71	17.76	17.76	17.82	17.71	4,111

Affiliated Managers Group, Inc. (MGRB) NYSE