Affiliated Managers Group, Inc. (MGRD) NYSE

Currency In USD

MGRD Historical Return

If you invested $1000 in Affiliated Managers Group, Inc. (MGRD) since IPO date, it would be worth $728.53 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $735.99, while $1000 invested 1 year ago would be worth $886.44. This corresponds to total returns of -27.15%, -26.4%, -11.36%, respectively, with annualized returns of -5.79%, -5.94%, -11.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	13.93	13.66	13.66	13.93	13.66	10,017
November 09, 2026	13.94	13.97	13.97	14.09	13.64	5,787
November 06, 2026	13.64	13.78	13.78	13.8	13.64	14,149
November 05, 2026	13.95	13.7	13.7	13.95	13.65	10,608
November 04, 2026	13.71	13.95	13.95	14	13.71	40,004
November 03, 2026	13.8	13.69	13.69	13.81	13.65	6,198
November 02, 2026	13.72	13.76	13.76	13.84	13.72	11,532
October 30, 2026	13.77	13.74	13.74	13.86	13.74	20,972
October 29, 2026	13.7	13.79	13.79	13.87	13.7	23,758
October 28, 2026	13.82	13.76	13.76	13.82	13.62	33,311
October 27, 2026	13.77	13.83	13.83	13.85	13.73	4,669
October 26, 2026	13.75	13.8	13.8	13.8	13.69	12,713
October 23, 2026	13.77	13.74	13.74	13.82	13.64	7,092
October 22, 2026	13.74	13.73	13.73	13.74	13.6	9,293
October 21, 2026	13.66	13.65	13.65	13.8	13.59	15,074
October 20, 2026	13.65	13.65	13.65	13.76	13.6	11,416
October 19, 2026	13.79	13.69	13.69	13.8	13.69	3,866
October 16, 2026	13.68	13.71	13.71	13.97	13.57	23,421
October 15, 2026	13.82	13.76	13.76	13.86	13.71	11,315
October 14, 2026	13.82	13.66	13.66	13.84	13.66	16,005
October 13, 2026	13.84	13.9	13.9	13.97	13.84	3,907
October 12, 2026	13.85	13.87	13.87	13.87	13.84	1,365
October 09, 2026	13.9	13.92	13.92	13.92	13.75	5,506
October 08, 2026	13.89	13.91	13.91	13.93	13.73	12,766
October 07, 2026	14	13.89	13.89	14.02	13.89	6,826
October 06, 2026	14.13	14.06	14.06	14.27	14.06	5,628
October 05, 2026	14.11	14.19	14.19	14.19	14.09	10,077
October 02, 2026	14.3	14.26	14.26	14.34	14.25	18,473
October 01, 2026	14.15	14.24	14.24	14.28	14.06	10,433
September 30, 2026	14.34	14.27	14.27	14.34	14.17	16,901
September 29, 2026	14.34	14.28	14.28	14.47	14.25	16,945
September 28, 2026	14.62	14.56	14.56	14.62	14.45	12,567
September 25, 2026	14.52	14.58	14.58	14.65	14.52	22,956
September 24, 2026	14.63	14.57	14.57	14.69	14.48	335,636
September 23, 2026	14.45	14.6	14.6	14.65	14.44	22,111
September 22, 2026	14.55	14.59	14.59	14.59	14.5	2,279
September 21, 2026	14.74	14.53	14.53	14.74	14.53	5,594
September 18, 2026	14.48	14.51	14.51	14.71	14.48	3,257
September 17, 2026	14.54	14.53	14.53	14.58	14.44	4,816
September 16, 2026	14.34	14.46	14.46	14.6	14.34	17,598
September 15, 2026	14.38	14.38	14.38	14.45	14.36	14,259
September 11, 2026	14.47	14.54	14.54	14.59	14.46	211,507
September 10, 2026	14.4	14.45	14.45	14.49	14.4	8,129
September 09, 2026	14.49	14.55	14.55	14.6	14.45	3,699
September 08, 2026	14.55	14.56	14.56	14.6	14.55	7,645
September 04, 2026	14.56	14.6	14.6	14.64	14.56	45,148
September 03, 2026	14.5	14.61	14.61	14.67	14.5	147,343
September 02, 2026	14.55	14.48	14.48	14.55	14.41	5,730
September 01, 2026	14.59	14.49	14.49	14.59	14.42	13,300
August 31, 2026	14.62	14.59	14.59	14.71	14.59	10,303
August 28, 2026	14.69	14.65	14.65	14.75	14.59	7,643
August 27, 2026	14.72	14.7	14.7	14.75	14.63	2,559
August 26, 2026	14.72	14.7	14.7	14.72	14.68	3,950
August 25, 2026	14.82	14.74	14.74	14.82	14.65	17,103
August 24, 2026	14.81	14.7	14.7	14.81	14.63	2,261
August 21, 2026	14.7	14.65	14.65	14.7	14.58	11,589
August 20, 2026	14.65	14.71	14.71	14.71	14.62	10,306
August 19, 2026	14.73	14.75	14.75	14.75	14.67	14,915
August 18, 2026	14.71	14.68	14.68	14.72	14.66	17,864
August 17, 2026	14.83	14.81	14.81	14.84	14.81	2,392