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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.46	15.6	15.6	15.64	15.42	19,201
November 20, 2025	15.6	15.49	15.49	15.7	15.36	13,500
November 19, 2025	15.59	15.6	15.6	15.6	15.48	14,800
November 18, 2025	15.47	15.58	15.58	15.62	15.39	15,212
November 17, 2025	15.64	15.58	15.58	15.67	15.42	16,100
November 14, 2025	15.66	15.74	15.74	15.74	15.58	8,926
November 13, 2025	15.77	15.65	15.65	15.77	15.47	100,849
November 12, 2025	15.92	15.96	15.96	15.97	15.85	12,100
November 11, 2025	15.87	15.95	15.95	15.95	15.83	7,400
November 10, 2025	15.9	15.91	15.91	15.92	15.9	3,410
November 07, 2025	15.9	15.89	15.89	15.9	15.58	7,423
November 06, 2025	15.82	15.89	15.89	15.9	15.78	3,800
November 05, 2025	15.66	15.86	15.86	15.89	15.66	7,108
November 04, 2025	15.83	15.84	15.84	15.91	15.71	9,400
November 03, 2025	15.86	16	16	16.06	15.7	6,602
October 31, 2025	15.95	16.04	16.04	16.04	15.8	4,100
October 30, 2025	16.02	16.04	16.04	16.14	15.9	10,600
October 29, 2025	16.22	16.15	16.15	16.22	16.1	2,200
October 28, 2025	16.2	16.21	16.21	16.26	16.2	6,500
October 27, 2025	16.19	16.16	16.16	16.24	16.16	2,200
October 24, 2025	16.07	16.12	16.12	16.14	16.07	2,746
October 23, 2025	16	16.09	16.09	16.12	16	4,400
October 22, 2025	16.18	16.16	16.16	16.18	15.91	7,615
October 21, 2025	16.16	16.19	16.19	16.24	16.16	3,600
October 20, 2025	16.1	16.18	16.18	16.18	16.07	5,205
October 17, 2025	16.01	16.03	16.03	16.03	16.01	3,600
October 16, 2025	16.03	15.95	15.95	16.03	15.9	6,127
October 15, 2025	15.87	15.98	15.98	16.01	15.8	11,200
October 14, 2025	15.61	15.84	15.84	15.86	15.61	4,100
October 13, 2025	15.82	15.88	15.88	15.89	15.76	4,600
October 10, 2025	15.88	15.78	15.78	16.06	15.65	14,207
October 09, 2025	16.03	15.85	15.85	16.03	15.79	10,900
October 08, 2025	16.04	15.97	15.97	16.04	15.91	7,028
October 07, 2025	16.01	16.02	16.02	16.05	15.97	8,335
October 06, 2025	16.06	16.03	16.03	16.12	16.01	4,700
October 03, 2025	16.11	16.12	16.12	16.22	16.11	5,300
October 02, 2025	16.25	16.15	16.15	16.32	16.11	11,633
October 01, 2025	16.04	16.29	16.29	16.29	16.04	9,700
September 30, 2025	16.11	16.08	16.08	16.24	15.94	32,703

Affiliated Managers Group, Inc. (MGRD) NYSE