Affiliated Managers Group... (MGRB)
NYSE: MGRB
· Real-Time Price · USD
18.30
-0.01 (-0.05%)
At close: Oct 03, 2025, 3:59 PM
18.36
0.30%
After-hours: Oct 03, 2025, 04:04 PM EDT
MGRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18.40 | 18.40 | 18.18 | 18.31 | 18.31 | 0.05% | 8,383 |
| Oct 1, 2025 | 18.04 | 18.43 | 17.96 | 18.30 | 18.30 | 1.50% | 22,000 |
| Sep 30, 2025 | 18.16 | 18.24 | 18.01 | 18.03 | 18.03 | -1.26% | 10,100 |
| Sep 29, 2025 | 18.27 | 18.32 | 18.24 | 18.26 | 18.26 | -1.78% | 5,500 |
| Sep 26, 2025 | 18.57 | 18.65 | 18.57 | 18.59 | 18.29 | -0.05% | 5,834 |
| Sep 25, 2025 | 18.69 | 18.69 | 18.48 | 18.60 | 18.30 | -0.48% | 14,012 |
| Sep 24, 2025 | 18.62 | 18.69 | 18.47 | 18.69 | 18.39 | 0.54% | 19,322 |
| Sep 23, 2025 | 18.65 | 18.68 | 18.58 | 18.59 | 18.29 | -0.32% | 10,640 |
| Sep 22, 2025 | 18.77 | 18.77 | 18.65 | 18.65 | 18.35 | -0.64% | 5,016 |
| Sep 19, 2025 | 18.87 | 18.87 | 18.73 | 18.77 | 18.47 | -0.58% | 10,700 |
| Sep 18, 2025 | 18.89 | 18.90 | 18.82 | 18.88 | 18.58 | 0.05% | 6,113 |
| Sep 17, 2025 | 19.10 | 19.10 | 18.87 | 18.87 | 18.57 | -0.42% | 7,500 |
| Sep 16, 2025 | 18.92 | 19.00 | 18.84 | 18.95 | 18.65 | 0.11% | 5,636 |
| Sep 15, 2025 | 18.90 | 19.03 | 18.82 | 18.93 | 18.63 | 0.64% | 10,500 |
| Sep 12, 2025 | 18.90 | 18.91 | 18.69 | 18.81 | 18.51 | -0.21% | 5,300 |
| Sep 11, 2025 | 18.68 | 18.94 | 18.68 | 18.85 | 18.55 | 1.40% | 8,200 |
| Sep 10, 2025 | 18.59 | 18.66 | 18.59 | 18.59 | 18.29 | 0.11% | 3,422 |
| Sep 9, 2025 | 18.66 | 18.66 | 18.41 | 18.57 | 18.27 | -0.05% | 3,800 |
| Sep 8, 2025 | 18.58 | 18.67 | 18.52 | 18.58 | 18.29 | 0.38% | 12,400 |
| Sep 5, 2025 | 18.47 | 18.61 | 18.36 | 18.51 | 18.21 | 0.98% | 10,948 |
Page 1 of 63