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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	16.2	16.26	16.26	16.32	16.19	5,054
September 26, 2025	16.5	16.59	16.33	16.61	16.47	6,333
September 25, 2025	16.51	16.54	16.28	16.57	16.51	3,337
September 24, 2025	16.69	16.51	16.51	16.69	16.33	6,900
September 23, 2025	16.6	16.55	16.55	16.68	16.5	4,700
September 22, 2025	16.61	16.68	16.68	16.68	16.58	2,598
September 19, 2025	16.63	16.65	16.65	16.65	16.55	1,823
September 18, 2025	16.94	16.66	16.66	16.94	16.61	4,500
September 17, 2025	16.79	16.84	16.84	16.84	16.6	5,800
September 16, 2025	16.66	16.78	16.78	16.79	16.63	3,423
September 15, 2025	16.61	16.69	16.69	16.69	16.6	3,700
September 12, 2025	16.77	16.65	16.65	16.77	16.65	2,400
September 11, 2025	16.56	16.7	16.7	16.89	16.56	7,400
September 10, 2025	16.54	16.55	16.55	16.58	16.5	2,736

Affiliated Managers Group, Inc. (MGRD) NYSE