Affiliated Managers Group, Inc. (MGR) stock
MGRNYSEInvestment AdviceFiscal year ends December 31Also trades as AMG, MGRB, MGRD, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$18.70+0.15 (+0.81%)
Close on Oct 30, 2026Market cap $503.03MP/E 0.7Yield 0.21%
Price history
Affiliated Managers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.70
+0.81% on the day
52-week range
$18.34 – $22.02
-15.1% from the high
Change over 52 weeks
-13.6%
From $21.65 on Oct 30, 2025
Average volume
32,702
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.67 | $18.77 | $18.58 | $18.70 | +0.81% | 52,587 |
| Oct 29, 2026 | $18.39 | $18.65 | $18.39 | $18.55 | +0.49% | 24,674 |
| Oct 28, 2026 | $18.60 | $18.66 | $18.46 | $18.46 | -0.81% | 25,444 |
| Oct 27, 2026 | $18.73 | $18.85 | $18.56 | $18.61 | -0.43% | 18,860 |
| Oct 26, 2026 | $18.79 | $18.79 | $18.65 | $18.69 | +0.27% | 38,211 |
| Oct 23, 2026 | $18.66 | $18.71 | $18.48 | $18.64 | +0.51% | 31,146 |
| Oct 22, 2026 | $18.49 | $18.75 | $18.34 | $18.55 | +0.46% | 36,182 |
| Oct 21, 2026 | $18.52 | $18.75 | $18.39 | $18.46 | -0.11% | 35,585 |
| Oct 20, 2026 | $18.55 | $18.79 | $18.47 | $18.48 | -0.22% | 21,340 |
| Oct 19, 2026 | $18.56 | $18.89 | $18.51 | $18.52 | -0.11% | 33,402 |
| Oct 16, 2026 | $18.65 | $18.93 | $18.47 | $18.54 | -0.48% | 39,569 |
| Oct 15, 2026 | $18.77 | $18.89 | $18.61 | $18.63 | +0.43% | 18,580 |
| Oct 14, 2026 | $18.56 | $18.80 | $18.48 | $18.55 | -1.33% | 59,250 |
| Oct 13, 2026 | $18.97 | $18.97 | $18.56 | $18.80 | +0.05% | 20,953 |
| Oct 12, 2026 | $18.72 | $18.98 | $18.64 | $18.79 | -0.11% | 38,529 |
| Oct 9, 2026 | $18.70 | $18.86 | $18.52 | $18.81 | +0.40% | 27,896 |
| Oct 8, 2026 | $18.88 | $18.88 | $18.49 | $18.74 | +0.03% | 32,045 |
| Oct 7, 2026 | $18.67 | $18.87 | $18.67 | $18.73 | -0.53% | 24,449 |
| Oct 6, 2026 | $18.76 | $19.29 | $18.76 | $18.83 | -1.21% | 21,966 |
| Oct 5, 2026 | $19.28 | $19.30 | $18.90 | $19.06 | -0.47% | 47,595 |
| Oct 2, 2026 | $19.41 | $19.53 | $19.10 | $19.15 | +0.26% | 49,346 |
| Oct 1, 2026 | $19.01 | $19.34 | $18.87 | $19.10 | +0.05% | 32,494 |
| Sep 30, 2026 | $19.17 | $19.38 | $19.00 | $19.09 | -0.93% | 75,571 |
| Sep 29, 2026 | $19.35 | $19.40 | $19.06 | $19.27 | -1.93% | 11,650 |
| Sep 28, 2026 | $19.59 | $19.84 | $19.51 | $19.65 | -0.05% | 18,433 |
| Sep 25, 2026 | $19.62 | $20.17 | $19.60 | $19.66 | -0.30% | 15,994 |
| Sep 24, 2026 | $19.45 | $19.95 | $19.39 | $19.72 | +0.77% | 48,616 |
| Sep 23, 2026 | $19.37 | $19.78 | $19.28 | $19.57 | +0.41% | 85,280 |
| Sep 22, 2026 | $19.57 | $19.76 | $19.37 | $19.49 | -0.97% | 18,671 |
| Sep 21, 2026 | $19.99 | $19.99 | $19.35 | $19.68 | +0.72% | 52,113 |
| Sep 18, 2026 | $19.40 | $19.61 | $19.38 | $19.54 | +0.72% | 20,188 |
| Sep 17, 2026 | $19.70 | $19.90 | $19.37 | $19.40 | -0.46% | 28,586 |
| Sep 16, 2026 | $19.33 | $19.61 | $19.31 | $19.49 | +0.31% | 37,444 |
| Sep 15, 2026 | $19.46 | $19.80 | $19.38 | $19.43 | -0.61% | 40,610 |
| Sep 14, 2026 | $19.73 | $19.90 | $19.51 | $19.55 | -1.41% | 38,618 |
| Sep 11, 2026 | $19.63 | $19.99 | $19.63 | $19.83 | +0.51% | 32,756 |
| Sep 10, 2026 | $19.70 | $19.88 | $19.55 | $19.73 | -0.10% | 64,030 |
| Sep 9, 2026 | $19.72 | $19.84 | $19.69 | $19.75 | +0.15% | 31,679 |
| Sep 8, 2026 | $19.65 | $19.83 | $19.63 | $19.72 | +0.36% | 31,744 |
| Sep 4, 2026 | $19.50 | $19.82 | $19.50 | $19.65 | +0.51% | 40,937 |
| Sep 3, 2026 | $19.38 | $19.60 | $19.31 | $19.55 | +0.83% | 83,551 |
| Sep 2, 2026 | $19.36 | $19.44 | $19.29 | $19.39 | +0.47% | 78,774 |
| Sep 1, 2026 | $19.27 | $19.35 | $19.24 | $19.30 | -0.52% | 41,055 |
| Aug 31, 2026 | $19.55 | $19.55 | $19.27 | $19.40 | -0.77% | 95,213 |
| Aug 28, 2026 | $19.67 | $19.68 | $19.49 | $19.55 | -0.61% | 21,780 |
| Aug 27, 2026 | $19.60 | $19.67 | $19.55 | $19.67 | +0.31% | 30,689 |
| Aug 26, 2026 | $19.66 | $19.74 | $19.60 | $19.61 | -0.56% | 29,513 |
| Aug 25, 2026 | $19.69 | $19.89 | $19.69 | $19.72 | +0.41% | 17,226 |
| Aug 24, 2026 | $19.69 | $19.84 | $19.62 | $19.64 | -0.15% | 13,890 |
| Aug 21, 2026 | $19.80 | $19.84 | $19.67 | $19.67 | -0.76% | 12,913 |
| Aug 20, 2026 | $20.19 | $20.19 | $19.61 | $19.82 | +0.15% | 18,386 |
| Aug 19, 2026 | $19.74 | $19.81 | $19.59 | $19.79 | +0.61% | 55,860 |
| Aug 18, 2026 | $19.95 | $19.95 | $19.63 | $19.67 | -0.96% | 17,052 |
| Aug 17, 2026 | $20.00 | $20.00 | $19.86 | $19.86 | -0.70% | 17,453 |
| Aug 14, 2026 | $20.00 | $20.14 | $19.89 | $20.00 | -0.35% | 21,147 |
| Aug 13, 2026 | $20.14 | $20.22 | $19.99 | $20.07 | +0.45% | 10,453 |
| Aug 12, 2026 | $20.16 | $20.16 | $19.98 | $19.98 | -0.32% | 24,908 |
| Aug 11, 2026 | $20.05 | $20.06 | $19.98 | $20.05 | +0.28% | 17,509 |
| Aug 10, 2026 | $20.15 | $20.15 | $19.98 | $19.99 | -0.50% | 27,612 |
| Aug 7, 2026 | $20.01 | $20.23 | $20.01 | $20.09 | +0.20% | 14,820 |
| Aug 6, 2026 | $20.09 | $20.18 | $20.01 | $20.05 | -0.35% | 10,124 |
| Aug 5, 2026 | $20.27 | $20.27 | $20.09 | $20.12 | -0.45% | 11,839 |
| Aug 4, 2026 | $20.26 | $20.28 | $20.20 | $20.21 | -0.30% | 13,942 |
| Aug 3, 2026 | $20.19 | $20.28 | $20.08 | $20.27 | +0.50% | 16,705 |
| Jul 31, 2026 | $20.29 | $20.29 | $20.13 | $20.17 | -0.44% | 49,842 |
| Jul 30, 2026 | $20.08 | $20.30 | $20.08 | $20.26 | +0.75% | 14,756 |
| Jul 29, 2026 | $20.16 | $20.33 | $20.11 | $20.11 | -0.22% | 12,777 |
| Jul 28, 2026 | $20.20 | $20.20 | $20.11 | $20.15 | -0.13% | 12,028 |
| Jul 27, 2026 | $20.29 | $20.29 | $20.11 | $20.18 | +0.15% | 10,720 |
| Jul 24, 2026 | $20.15 | $20.21 | $20.05 | $20.15 | 0.00% | 12,742 |
| Jul 23, 2026 | $20.19 | $20.25 | $20.05 | $20.15 | -0.25% | 17,478 |
| Jul 22, 2026 | $20.26 | $20.42 | $20.19 | $20.20 | -0.59% | 12,546 |
| Jul 21, 2026 | $20.50 | $20.60 | $20.28 | $20.32 | -0.88% | 21,494 |
| Jul 20, 2026 | $20.56 | $20.66 | $20.50 | $20.50 | -0.29% | 19,626 |
| Jul 17, 2026 | $20.51 | $20.68 | $20.51 | $20.56 | -0.48% | 28,622 |
| Jul 16, 2026 | $20.72 | $20.72 | $20.45 | $20.66 | -0.14% | 21,005 |
| Jul 15, 2026 | $20.50 | $20.69 | $20.30 | $20.69 | +1.07% | 57,852 |
| Jul 14, 2026 | $20.45 | $20.48 | $20.25 | $20.47 | +0.54% | 21,107 |
| Jul 13, 2026 | $20.00 | $20.37 | $20.00 | $20.36 | +1.14% | 61,138 |
| Jul 10, 2026 | $19.93 | $20.15 | $19.90 | $20.13 | +0.90% | 33,418 |
| Jul 9, 2026 | $19.93 | $19.96 | $19.84 | $19.95 | +0.20% | 39,526 |
| Jul 8, 2026 | $19.98 | $19.98 | $19.86 | $19.91 | -0.10% | 36,132 |
| Jul 7, 2026 | $20.03 | $20.03 | $19.90 | $19.93 | -0.50% | 37,970 |
| Jul 6, 2026 | $19.79 | $20.03 | $19.79 | $20.03 | +0.75% | 40,321 |
| Jul 2, 2026 | $19.91 | $19.95 | $19.85 | $19.88 | +0.15% | 36,689 |
| Jul 1, 2026 | $19.71 | $19.94 | $19.67 | $19.85 | +0.61% | 19,766 |
| Jun 30, 2026 | $19.69 | $19.83 | $19.49 | $19.73 | +0.56% | 100,378 |
| Jun 29, 2026 | $19.72 | $19.76 | $19.58 | $19.62 | -1.85% | 27,864 |
| Jun 26, 2026 | $20.01 | $20.08 | $19.92 | $19.99 | -0.25% | 16,531 |
| Jun 25, 2026 | $20.11 | $20.25 | $20.00 | $20.04 | -0.20% | 55,421 |
| Jun 24, 2026 | $20.21 | $20.25 | $20.08 | $20.08 | -0.15% | 23,174 |
| Jun 23, 2026 | $20.07 | $20.21 | $20.07 | $20.11 | -0.05% | 34,466 |
| Jun 22, 2026 | $20.25 | $20.33 | $20.07 | $20.12 | -0.98% | 25,310 |
| Jun 18, 2026 | $20.21 | $20.33 | $20.13 | $20.32 | +0.59% | 68,739 |
| Jun 17, 2026 | $20.30 | $20.31 | $20.20 | $20.20 | -0.30% | 58,209 |
| Jun 16, 2026 | $20.14 | $20.26 | $20.11 | $20.26 | +0.75% | 61,032 |
| Jun 15, 2026 | $20.01 | $20.17 | $19.98 | $20.11 | +0.75% | 26,178 |
| Jun 12, 2026 | $20.01 | $20.08 | $19.92 | $19.96 | -0.05% | 18,195 |
| Jun 11, 2026 | $19.90 | $20.01 | $19.81 | $19.97 | +0.91% | 26,227 |
| Jun 10, 2026 | $19.84 | $19.91 | $19.77 | $19.79 | -0.20% | 26,243 |
| Jun 9, 2026 | $19.84 | $19.89 | $19.72 | $19.83 | +0.05% | 15,682 |
| Jun 8, 2026 | $19.85 | $19.93 | $19.80 | $19.82 | -0.30% | 19,483 |
| Jun 5, 2026 | $19.85 | $20.04 | $19.80 | $19.88 | 0.00% | 22,207 |
| Jun 4, 2026 | $19.89 | $20.05 | $19.88 | $19.88 | +0.10% | 23,554 |
| Jun 3, 2026 | $20.05 | $20.15 | $19.86 | $19.86 | -0.85% | 35,430 |
| Jun 2, 2026 | $20.09 | $20.21 | $19.99 | $20.03 | -0.74% | 32,572 |
| Jun 1, 2026 | $20.01 | $20.20 | $19.92 | $20.18 | +0.75% | 69,783 |
| May 29, 2026 | $20.23 | $20.30 | $19.94 | $20.03 | -0.94% | 72,527 |
| May 28, 2026 | $20.34 | $20.42 | $20.18 | $20.22 | -0.30% | 30,798 |
| May 27, 2026 | $20.35 | $20.43 | $20.23 | $20.28 | -0.93% | 31,440 |
| May 26, 2026 | $20.26 | $20.49 | $20.26 | $20.47 | +1.04% | 17,581 |
| May 22, 2026 | $20.36 | $20.44 | $20.25 | $20.26 | -0.45% | 36,897 |
| May 21, 2026 | $20.33 | $20.47 | $20.30 | $20.35 | -0.24% | 12,214 |
| May 20, 2026 | $20.38 | $20.47 | $20.29 | $20.40 | +0.44% | 13,137 |
| May 19, 2026 | $20.39 | $20.41 | $20.31 | $20.31 | -0.78% | 21,884 |
| May 18, 2026 | $20.51 | $20.58 | $20.43 | $20.47 | -0.20% | 10,049 |
| May 15, 2026 | $20.71 | $20.71 | $20.51 | $20.51 | -1.39% | 17,614 |
| May 14, 2026 | $20.70 | $20.80 | $20.70 | $20.80 | +0.48% | 14,695 |
| May 13, 2026 | $20.84 | $20.84 | $20.69 | $20.70 | -0.29% | 7,348 |
| May 12, 2026 | $20.75 | $20.78 | $20.68 | $20.76 | 0.00% | 14,817 |
| May 11, 2026 | $20.70 | $20.81 | $20.70 | $20.76 | +0.34% | 16,496 |
| May 8, 2026 | $20.73 | $20.73 | $20.60 | $20.69 | +0.15% | 15,267 |
| May 7, 2026 | $20.64 | $20.71 | $20.55 | $20.66 | +0.49% | 20,740 |
| May 6, 2026 | $20.70 | $20.71 | $20.52 | $20.56 | +0.05% | 10,402 |
| May 5, 2026 | $20.56 | $20.64 | $20.42 | $20.55 | +0.49% | 21,703 |
| May 4, 2026 | $20.45 | $20.56 | $20.34 | $20.45 | +0.20% | 20,591 |
| May 1, 2026 | $20.34 | $20.42 | $20.25 | $20.41 | +0.99% | 14,726 |
| Apr 30, 2026 | $20.15 | $20.34 | $20.12 | $20.21 | +0.45% | 25,496 |
| Apr 29, 2026 | $20.22 | $20.27 | $20.07 | $20.12 | -0.35% | 10,282 |
| Apr 28, 2026 | $20.29 | $20.29 | $20.13 | $20.19 | -0.49% | 15,063 |
| Apr 27, 2026 | $20.32 | $20.38 | $20.25 | $20.29 | +0.35% | 26,986 |
| Apr 24, 2026 | $20.25 | $20.42 | $20.20 | $20.22 | -0.25% | 10,546 |
| Apr 23, 2026 | $20.46 | $20.46 | $20.25 | $20.27 | -0.73% | 13,270 |
| Apr 22, 2026 | $20.33 | $20.47 | $20.29 | $20.42 | +0.84% | 17,014 |
| Apr 21, 2026 | $20.21 | $20.32 | $20.16 | $20.25 | +0.25% | 14,750 |
| Apr 20, 2026 | $20.44 | $20.46 | $20.20 | $20.20 | -0.79% | 13,059 |
| Apr 17, 2026 | $20.45 | $20.52 | $20.36 | $20.36 | +0.10% | 8,641 |
| Apr 16, 2026 | $20.49 | $20.60 | $20.33 | $20.34 | -0.44% | 17,833 |
| Apr 15, 2026 | $20.36 | $20.50 | $20.29 | $20.43 | +0.74% | 17,587 |
| Apr 14, 2026 | $20.22 | $20.34 | $20.12 | $20.28 | +0.65% | 14,907 |
| Apr 13, 2026 | $19.98 | $20.18 | $19.90 | $20.15 | +0.85% | 20,291 |
| Apr 10, 2026 | $20.02 | $20.05 | $19.92 | $19.98 | +0.15% | 10,990 |
| Apr 9, 2026 | $19.86 | $20.02 | $19.83 | $19.95 | +0.76% | 21,824 |
| Apr 8, 2026 | $19.88 | $20.07 | $19.76 | $19.80 | +0.30% | 14,971 |
| Apr 7, 2026 | $19.80 | $19.85 | $19.70 | $19.74 | -0.10% | 14,757 |
| Apr 6, 2026 | $19.67 | $19.86 | $19.65 | $19.76 | +0.41% | 24,774 |
| Apr 2, 2026 | $19.58 | $19.73 | $19.52 | $19.68 | +0.15% | 13,272 |
| Apr 1, 2026 | $19.80 | $19.80 | $19.60 | $19.65 | +0.26% | 20,471 |
| Mar 31, 2026 | $20.00 | $20.03 | $19.46 | $19.60 | -1.41% | 103,718 |
| Mar 30, 2026 | $19.89 | $19.97 | $19.82 | $19.88 | +0.86% | 22,082 |
| Mar 27, 2026 | $19.94 | $19.99 | $19.62 | $19.71 | -2.43% | 20,812 |
| Mar 26, 2026 | $20.35 | $20.47 | $20.01 | $20.20 | -0.88% | 23,561 |
| Mar 25, 2026 | $20.42 | $20.47 | $20.29 | $20.38 | +0.59% | 9,884 |
| Mar 24, 2026 | $20.20 | $20.44 | $20.07 | $20.26 | -0.05% | 17,715 |
| Mar 23, 2026 | $20.34 | $20.54 | $20.26 | $20.27 | +0.15% | 15,170 |
| Mar 20, 2026 | $20.60 | $20.70 | $20.24 | $20.24 | -2.08% | 19,235 |
| Mar 19, 2026 | $20.66 | $20.82 | $20.63 | $20.67 | -0.39% | 16,065 |
| Mar 18, 2026 | $20.92 | $20.95 | $20.75 | $20.75 | -0.81% | 12,533 |
| Mar 17, 2026 | $20.92 | $21.06 | $20.82 | $20.92 | +0.19% | 26,398 |
| Mar 16, 2026 | $20.88 | $20.89 | $20.77 | $20.88 | +0.43% | 21,446 |
| Mar 13, 2026 | $20.74 | $20.81 | $20.69 | $20.79 | +0.63% | 23,380 |
| Mar 12, 2026 | $20.74 | $20.87 | $20.64 | $20.66 | -0.72% | 30,046 |
| Mar 11, 2026 | $20.72 | $20.87 | $20.63 | $20.81 | +0.43% | 25,107 |
| Mar 10, 2026 | $20.59 | $20.82 | $20.50 | $20.72 | +0.53% | 33,362 |
| Mar 9, 2026 | $20.70 | $20.70 | $20.41 | $20.61 | -0.51% | 39,044 |
| Mar 6, 2026 | $20.99 | $21.01 | $20.71 | $20.72 | -1.61% | 32,666 |
| Mar 5, 2026 | $21.09 | $21.13 | $21.01 | $21.06 | -0.21% | 8,178 |
| Mar 4, 2026 | $21.20 | $21.28 | $21.02 | $21.10 | +0.29% | 12,750 |
| Mar 3, 2026 | $21.08 | $21.08 | $20.91 | $21.04 | -0.63% | 34,246 |
| Mar 2, 2026 | $21.01 | $21.30 | $21.01 | $21.17 | +0.06% | 21,202 |
| Feb 27, 2026 | $21.37 | $21.43 | $21.03 | $21.16 | -1.12% | 64,389 |
| Feb 26, 2026 | $21.33 | $21.44 | $21.33 | $21.40 | 0.00% | 12,797 |
| Feb 25, 2026 | $21.45 | $21.45 | $21.35 | $21.40 | 0.00% | 9,763 |
| Feb 24, 2026 | $21.35 | $21.45 | $21.33 | $21.40 | +0.05% | 15,244 |
| Feb 23, 2026 | $21.44 | $21.50 | $21.32 | $21.39 | -0.23% | 11,323 |
| Feb 20, 2026 | $21.48 | $21.64 | $21.37 | $21.44 | -0.28% | 12,864 |
| Feb 19, 2026 | $21.56 | $21.59 | $21.41 | $21.50 | -0.23% | 24,980 |
| Feb 18, 2026 | $21.47 | $21.59 | $21.47 | $21.55 | -0.19% | 27,083 |
| Feb 17, 2026 | $21.41 | $21.59 | $21.35 | $21.59 | +0.84% | 37,773 |
| Feb 13, 2026 | $21.42 | $21.47 | $21.33 | $21.41 | +0.14% | 40,699 |
| Feb 12, 2026 | $21.45 | $21.47 | $21.35 | $21.38 | +0.19% | 20,990 |
| Feb 11, 2026 | $21.44 | $21.44 | $21.34 | $21.34 | -0.33% | 10,093 |
| Feb 10, 2026 | $21.40 | $21.47 | $21.35 | $21.41 | +0.19% | 11,447 |
| Feb 9, 2026 | $21.32 | $21.40 | $21.28 | $21.37 | -0.37% | 18,185 |
| Feb 6, 2026 | $21.45 | $21.47 | $21.28 | $21.45 | 0.00% | 19,259 |
| Feb 5, 2026 | $21.18 | $21.47 | $21.18 | $21.45 | +0.85% | 21,386 |
| Feb 4, 2026 | $21.40 | $21.44 | $21.24 | $21.27 | +0.05% | 13,578 |
| Feb 3, 2026 | $21.62 | $21.64 | $21.12 | $21.26 | -0.89% | 22,858 |
| Feb 2, 2026 | $21.59 | $21.67 | $21.45 | $21.45 | -0.23% | 15,312 |
| Jan 30, 2026 | $21.50 | $21.54 | $21.42 | $21.50 | +0.19% | 12,573 |
| Jan 29, 2026 | $21.64 | $21.64 | $21.41 | $21.46 | -0.69% | 15,547 |
| Jan 28, 2026 | $21.71 | $21.71 | $21.57 | $21.61 | -0.46% | 10,945 |
| Jan 27, 2026 | $21.72 | $21.75 | $21.58 | $21.71 | -0.05% | 10,734 |
| Jan 26, 2026 | $21.70 | $21.77 | $21.64 | $21.72 | +0.23% | 19,965 |
| Jan 23, 2026 | $21.56 | $21.70 | $21.56 | $21.67 | +0.42% | 12,526 |
| Jan 22, 2026 | $21.46 | $21.65 | $21.43 | $21.58 | +0.37% | 21,054 |
| Jan 21, 2026 | $21.42 | $21.50 | $21.33 | $21.50 | +0.70% | 11,742 |
| Jan 20, 2026 | $21.39 | $21.50 | $21.31 | $21.35 | -0.93% | 30,447 |
| Jan 16, 2026 | $21.59 | $21.59 | $21.41 | $21.55 | +0.05% | 17,536 |
| Jan 15, 2026 | $21.55 | $21.58 | $21.43 | $21.54 | +0.47% | 21,888 |
| Jan 14, 2026 | $21.42 | $21.49 | $21.35 | $21.44 | +0.42% | 25,072 |
| Jan 13, 2026 | $21.36 | $21.45 | $21.30 | $21.35 | +0.09% | 20,914 |
| Jan 12, 2026 | $21.45 | $21.47 | $21.22 | $21.33 | -0.56% | 33,966 |
| Jan 9, 2026 | $21.36 | $21.45 | $21.25 | $21.45 | +0.94% | 17,688 |
| Jan 8, 2026 | $21.33 | $21.33 | $21.25 | $21.25 | -0.38% | 12,256 |
| Jan 7, 2026 | $21.33 | $21.36 | $21.24 | $21.33 | +0.38% | 17,535 |
| Jan 6, 2026 | $21.30 | $21.36 | $21.14 | $21.25 | -0.47% | 17,610 |
| Jan 5, 2026 | $21.25 | $21.51 | $21.21 | $21.35 | +0.80% | 27,935 |
| Jan 2, 2026 | $21.11 | $21.29 | $21.05 | $21.18 | +0.81% | 16,619 |
| Dec 31, 2025 | $21.13 | $21.13 | $20.96 | $21.01 | -0.47% | 60,642 |
| Dec 30, 2025 | $21.14 | $21.15 | $21.02 | $21.11 | +0.29% | 29,428 |
| Dec 29, 2025 | $21.18 | $21.18 | $20.97 | $21.05 | -2.00% | 38,047 |
| Dec 26, 2025 | $21.46 | $21.49 | $21.34 | $21.48 | +0.47% | 24,808 |
| Dec 24, 2025 | $21.41 | $21.46 | $21.31 | $21.38 | -0.14% | 15,820 |
| Dec 23, 2025 | $21.42 | $21.47 | $21.30 | $21.41 | +0.14% | 31,097 |
| Dec 22, 2025 | $21.58 | $21.58 | $21.38 | $21.38 | -0.51% | 34,126 |
| Dec 19, 2025 | $21.52 | $21.60 | $21.43 | $21.49 | +0.05% | 26,049 |
| Dec 18, 2025 | $21.47 | $21.60 | $21.40 | $21.48 | -0.05% | 24,146 |
| Dec 17, 2025 | $21.40 | $21.56 | $21.27 | $21.49 | +0.51% | 52,900 |
| Dec 16, 2025 | $21.34 | $21.41 | $21.30 | $21.38 | +0.19% | 29,403 |
| Dec 15, 2025 | $21.39 | $21.48 | $21.30 | $21.34 | +0.19% | 30,397 |
| Dec 12, 2025 | $21.21 | $21.44 | $21.21 | $21.30 | -0.05% | 24,804 |
| Dec 11, 2025 | $21.08 | $21.44 | $21.08 | $21.31 | +0.90% | 24,665 |
| Dec 10, 2025 | $21.14 | $21.25 | $21.02 | $21.12 | +0.48% | 14,350 |
| Dec 9, 2025 | $21.00 | $21.19 | $20.99 | $21.02 | +0.33% | 24,354 |
| Dec 8, 2025 | $20.90 | $21.03 | $20.86 | $20.95 | +0.19% | 199,540 |
| Dec 5, 2025 | $21.09 | $21.09 | $20.75 | $20.91 | -0.76% | 43,458 |
| Dec 4, 2025 | $21.37 | $21.37 | $20.92 | $21.07 | -1.03% | 45,882 |
| Dec 3, 2025 | $21.30 | $21.40 | $21.22 | $21.29 | -0.14% | 13,365 |
| Dec 2, 2025 | $21.57 | $21.57 | $21.26 | $21.32 | -0.70% | 21,847 |
| Dec 1, 2025 | $21.56 | $21.60 | $21.34 | $21.47 | -0.42% | 20,183 |
| Nov 28, 2025 | $21.50 | $21.56 | $21.46 | $21.56 | +0.28% | 5,380 |
| Nov 26, 2025 | $21.48 | $21.55 | $21.45 | $21.50 | +0.09% | 8,565 |
| Nov 25, 2025 | $21.31 | $21.48 | $21.27 | $21.48 | +0.75% | 17,034 |
| Nov 24, 2025 | $21.25 | $21.46 | $21.25 | $21.32 | +0.38% | 24,417 |
| Nov 21, 2025 | $21.22 | $21.41 | $21.03 | $21.24 | +0.33% | 11,193 |
| Nov 20, 2025 | $21.40 | $21.50 | $21.03 | $21.17 | -0.98% | 18,504 |
| Nov 19, 2025 | $21.45 | $21.48 | $21.24 | $21.38 | +0.14% | 14,465 |
| Nov 18, 2025 | $21.45 | $21.48 | $21.30 | $21.35 | -0.28% | 13,241 |
| Nov 17, 2025 | $21.59 | $21.65 | $21.22 | $21.41 | -0.65% | 32,990 |
| Nov 14, 2025 | $21.54 | $21.61 | $21.39 | $21.55 | -0.09% | 12,378 |
| Nov 13, 2025 | $21.75 | $21.77 | $21.33 | $21.57 | -0.64% | 21,392 |
| Nov 12, 2025 | $21.90 | $21.94 | $21.68 | $21.71 | -0.69% | 19,647 |
| Nov 11, 2025 | $21.89 | $22.02 | $21.66 | $21.86 | -0.05% | 31,747 |
| Nov 10, 2025 | $21.81 | $21.87 | $21.65 | $21.87 | +0.92% | 13,944 |
| Nov 7, 2025 | $21.71 | $21.76 | $21.40 | $21.67 | -0.28% | 31,903 |
| Nov 6, 2025 | $21.67 | $21.76 | $21.46 | $21.73 | +0.28% | 34,944 |
| Nov 5, 2025 | $21.52 | $21.70 | $21.42 | $21.67 | +0.65% | 23,204 |
| Nov 4, 2025 | $21.51 | $21.58 | $21.35 | $21.53 | -0.23% | 27,151 |
| Nov 3, 2025 | $21.64 | $21.64 | $21.40 | $21.58 | +0.28% | 15,188 |
| Oct 31, 2025 | $21.69 | $21.70 | $21.44 | $21.52 | -0.60% | 32,154 |
| Oct 30, 2025 | $21.86 | $21.90 | $21.62 | $21.65 | -0.96% | 20,061 |
| Oct 29, 2025 | $22.08 | $22.10 | $21.80 | $21.86 | -0.82% | 18,318 |
| Oct 28, 2025 | $22.12 | $22.13 | $21.96 | $22.04 | -0.18% | 7,792 |
| Oct 27, 2025 | $22.02 | $22.10 | $22.02 | $22.08 | +0.27% | 12,260 |
| Oct 24, 2025 | $22.06 | $22.10 | $21.93 | $22.02 | +0.64% | 18,722 |
| Oct 23, 2025 | $22.03 | $22.06 | $21.88 | $21.88 | -0.68% | 8,650 |
| Oct 22, 2025 | $22.01 | $22.05 | $21.80 | $22.03 | +0.09% | 18,321 |
| Oct 21, 2025 | $21.93 | $22.14 | $21.92 | $22.01 | +0.50% | 20,818 |
| Oct 20, 2025 | $21.78 | $21.92 | $21.76 | $21.90 | – | 19,115 |
Seasonality
MGR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | -1.6% | -2.2% | 1.3% | -0.2% | 0.7% | 2.7% | -1.6% | 1.0% | -2.4% | 1.2% | 0.3% |
| Months up | 6 of 9 | 3 of 9 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 10 of 10 | 3 of 9 | 4 of 9 | 2 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 2.3% | -1.6% | -5.7% | 3.1% | -0.9% | 0.3% | 2.2% | -3.8% | 0.3% | -2.0% | ||
| 2025 | 5.1% | -2.0% | -4.3% | -2.6% | -1.9% | 1.4% | 4.6% | 1.3% | 5.0% | -3.3% | 0.2% | -0.9% |
| 2024 | 4.3% | 3.3% | -0.9% | -6.7% | 1.0% | 1.7% | 0.2% | 5.9% | 7.1% | -1.2% | -4.3% | -5.2% |
| 2023 | 21.8% | -8.0% | 1.1% | 9.6% | -11.6% | 0.3% | 5.2% | -6.5% | -0.8% | -6.5% | 8.0% | 7.0% |
| 2022 | -1.4% | -0.6% | -4.1% | -2.4% | 3.5% | -4.1% | 6.1% | -7.8% | -0.0% | -9.9% | 10.9% | -7.8% |
| 2021 | -1.8% | -2.1% | 4.1% | 0.7% | 0.1% | 2.2% | 0.6% | -2.4% | -0.6% | 2.8% | -4.5% | 3.9% |
| 2020 | 1.3% | -5.6% | -8.8% | 8.7% | 6.8% | 0.9% | 3.7% | -1.3% | 0.3% | -1.3% | 2.2% | 2.7% |
| 2019 | -3.5% | 3.0% | 1.3% | 1.5% | 3.2% | 1.3% | -0.9% | 1.8% | -1.4% | 2.9% | ||
| 2017 | 0.6% | 1.4% | -0.9% | -0.9% | 0.1% | 0.3% | 0.3% | |||||
| 2016 | -2.9% | 0.8% | 0.6% | 0.2% | -0.5% | 2.0% | 0.4% | -0.8% | -1.2% | -2.1% | -1.8% | -0.1% |