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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.81	17.73	17.73	17.87	17.7	9,600
October 15, 2025	17.7	17.74	17.74	17.76	17.68	4,700
October 14, 2025	17.65	17.57	17.57	17.76	17.51	15,314
October 13, 2025	17.61	17.59	17.59	17.7	17.57	10,600
October 10, 2025	17.92	17.52	17.52	17.99	17.52	7,100
October 09, 2025	18.06	17.76	17.76	18.06	17.69	6,700
October 08, 2025	18.09	17.98	17.98	18.17	17.98	16,419
October 07, 2025	18.17	18.09	18.09	18.22	18.09	6,000
October 06, 2025	18.27	18.24	18.24	18.31	18.18	7,014
October 03, 2025	18.26	18.36	18.36	18.37	18.26	6,612
October 02, 2025	18.4	18.31	18.31	18.4	18.18	8,400
October 01, 2025	18.04	18.3	18.3	18.43	17.96	22,000
September 30, 2025	18.16	18.03	18.03	18.24	18.01	10,100
September 29, 2025	18.27	18.26	18.26	18.32	18.24	5,500
September 26, 2025	18.57	18.59	18.29	18.65	18.57	5,834
September 25, 2025	18.69	18.6	18.6	18.69	18.48	14,012
September 24, 2025	18.62	18.69	18.69	18.69	18.47	19,322
September 23, 2025	18.65	18.59	18.59	18.68	18.58	10,640
September 22, 2025	18.77	18.65	18.65	18.77	18.65	5,016
September 19, 2025	18.87	18.77	18.77	18.87	18.73	10,700
September 18, 2025	18.89	18.88	18.88	18.9	18.82	6,100
September 17, 2025	19.1	18.87	18.87	19.1	18.87	7,500
September 16, 2025	18.92	18.95	18.95	19	18.84	5,636
September 15, 2025	18.9	18.93	18.93	19.03	18.82	10,500
September 12, 2025	18.9	18.81	18.81	18.91	18.69	5,300
September 11, 2025	18.68	18.85	18.85	18.94	18.68	8,200

Affiliated Managers Group, Inc. (MGRB) NYSE