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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.72	15.66	15.66	15.79	15.63	20,700
February 19, 2026	15.73	15.77	15.77	15.81	15.7	6,031
February 18, 2026	15.85	15.82	15.82	15.9	15.71	7,810
February 17, 2026	15.69	15.86	15.86	15.88	15.64	20,800
February 13, 2026	15.65	15.72	15.72	15.74	15.56	10,242
February 12, 2026	15.6	15.67	15.67	15.7	15.59	9,623
February 11, 2026	15.63	15.59	15.59	15.63	15.55	5,600
February 10, 2026	15.56	15.63	15.63	15.68	15.56	9,431
February 09, 2026	15.52	15.56	15.56	15.58	15.48	6,923
February 06, 2026	15.47	15.52	15.52	15.57	15.47	13,609
February 05, 2026	15.5	15.49	15.49	15.55	15.44	23,237
February 04, 2026	15.52	15.55	15.55	15.58	15.47	4,424
February 03, 2026	15.53	15.54	15.54	15.62	15.45	20,407
February 02, 2026	15.62	15.58	15.58	15.62	15.52	13,800
January 30, 2026	15.54	15.52	15.52	15.64	15.48	15,527
January 29, 2026	15.69	15.59	15.59	15.7	15.55	6,600
January 28, 2026	15.68	15.69	15.69	15.69	15.61	4,512
January 27, 2026	15.67	15.72	15.72	15.75	15.67	6,400
January 26, 2026	15.76	15.73	15.73	15.77	15.68	12,732
January 23, 2026	15.71	15.69	15.69	15.75	15.66	3,500
January 22, 2026	15.67	15.74	15.74	15.78	15.66	5,000
January 21, 2026	15.6	15.7	15.7	15.74	15.54	18,643
January 20, 2026	15.53	15.62	15.62	15.65	15.52	13,807
January 16, 2026	15.82	15.74	15.74	15.83	15.7	8,200
January 15, 2026	15.68	15.8	15.8	15.85	15.68	9,700
January 14, 2026	15.53	15.72	15.72	15.72	15.53	27,237
January 13, 2026	15.49	15.55	15.55	15.6	15.49	13,863
January 12, 2026	15.53	15.52	15.52	15.55	15.34	6,800
January 09, 2026	15.42	15.54	15.54	15.54	15.41	10,424
January 08, 2026	15.4	15.44	15.44	15.47	15.4	6,600
January 07, 2026	15.53	15.47	15.47	15.53	15.43	5,327
January 06, 2026	15.54	15.52	15.52	15.55	15.44	2,342
January 05, 2026	15.62	15.58	15.58	15.69	15.5	12,600
January 02, 2026	15.42	15.52	15.52	15.54	15.39	6,700
December 31, 2025	15.27	15.37	15.37	15.37	15.27	5,100
December 30, 2025	15.3	15.34	15.34	15.34	15.27	7,647
December 29, 2025	15.38	15.35	15.35	15.38	15.28	6,900
December 26, 2025	15.65	15.63	15.37	15.65	15.59	3,000
December 24, 2025	15.58	15.62	15.36	15.62	15.54	6,800
December 23, 2025	15.69	15.62	15.62	15.75	15.57	16,943
December 22, 2025	15.83	15.77	15.77	15.83	15.7	5,115
December 19, 2025	15.84	15.83	15.83	15.87	15.7	4,148
December 18, 2025	15.72	15.74	15.74	15.79	15.68	7,700
December 17, 2025	15.85	15.72	15.72	15.85	15.7	8,300
December 16, 2025	15.7	15.85	15.85	15.86	15.7	18,600
December 15, 2025	15.7	15.75	15.75	15.85	15.7	30,437
December 12, 2025	15.65	15.7	15.7	15.81	15.55	7,840
December 11, 2025	15.58	15.78	15.78	15.81	15.58	18,621
December 10, 2025	15.54	15.58	15.58	15.62	15.41	17,231
December 09, 2025	15.34	15.48	15.48	15.5	15.34	23,200
December 08, 2025	15.37	15.34	15.34	15.45	15.31	15,509
December 05, 2025	15.46	15.39	15.39	15.53	15.31	24,900
December 04, 2025	15.59	15.51	15.51	15.59	15.49	12,956
December 03, 2025	15.55	15.67	15.67	15.67	15.43	4,422
December 02, 2025	15.6	15.57	15.57	15.65	15.49	12,100
December 01, 2025	15.56	15.6	15.6	15.69	15.54	10,849
November 28, 2025	15.66	15.72	15.72	15.76	15.62	5,100
November 26, 2025	15.65	15.69	15.69	15.74	15.6	15,800
November 25, 2025	15.66	15.67	15.67	15.7	15.6	6,010
November 24, 2025	15.6	15.65	15.65	15.7	15.56	8,118

Affiliated Managers Group, Inc. (MGRD) NYSE