Affiliated Managers Group, Inc. (MGRB) stock
MGRBNYSEInvestment AdviceFiscal year ends December 31Also trades as AMG, MGR, MGRD, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$15.28+0.05 (+0.33%)
Close on Oct 30, 2026Market cap $411.03MP/E 0.5Yield 0.26%
Price history
Affiliated Managers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.28
+0.33% on the day
52-week range
$15.11 – $17.92
-14.7% from the high
Change over 52 weeks
-13.3%
From $17.62 on Oct 30, 2025
Average volume
24,636
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.11 | $15.59 | $15.11 | $15.28 | +0.33% | 24,908 |
| Oct 29, 2026 | $15.19 | $15.37 | $15.18 | $15.23 | -0.33% | 113,519 |
| Oct 28, 2026 | $15.38 | $15.41 | $15.21 | $15.28 | -0.13% | 13,862 |
| Oct 27, 2026 | $15.34 | $15.47 | $15.30 | $15.30 | -0.71% | 11,522 |
| Oct 26, 2026 | $15.21 | $15.44 | $15.21 | $15.41 | +0.65% | 131,579 |
| Oct 23, 2026 | $15.17 | $15.49 | $15.16 | $15.31 | +0.26% | 8,967 |
| Oct 22, 2026 | $15.16 | $15.35 | $15.16 | $15.27 | +0.20% | 15,063 |
| Oct 21, 2026 | $15.20 | $15.51 | $15.16 | $15.24 | -0.07% | 25,263 |
| Oct 20, 2026 | $15.30 | $15.37 | $15.15 | $15.25 | +0.20% | 20,412 |
| Oct 19, 2026 | $15.29 | $15.60 | $15.22 | $15.22 | -0.59% | 22,505 |
| Oct 16, 2026 | $15.23 | $15.53 | $15.19 | $15.31 | +0.20% | 38,974 |
| Oct 15, 2026 | $15.40 | $15.63 | $15.28 | $15.28 | +0.39% | 29,971 |
| Oct 14, 2026 | $15.50 | $15.50 | $15.21 | $15.22 | -2.37% | 54,306 |
| Oct 13, 2026 | $15.46 | $15.65 | $15.46 | $15.59 | +0.45% | 14,874 |
| Oct 12, 2026 | $15.50 | $15.62 | $15.35 | $15.52 | +0.03% | 18,768 |
| Oct 9, 2026 | $15.60 | $15.60 | $15.30 | $15.52 | +0.26% | 22,325 |
| Oct 8, 2026 | $15.38 | $15.60 | $15.21 | $15.48 | -0.10% | 32,247 |
| Oct 7, 2026 | $15.72 | $15.72 | $15.49 | $15.49 | -1.40% | 13,789 |
| Oct 6, 2026 | $15.96 | $15.96 | $15.63 | $15.71 | -1.26% | 14,919 |
| Oct 5, 2026 | $15.73 | $15.93 | $15.67 | $15.91 | +1.02% | 21,696 |
| Oct 2, 2026 | $15.93 | $15.99 | $15.73 | $15.75 | -0.76% | 12,656 |
| Oct 1, 2026 | $15.99 | $15.99 | $15.73 | $15.87 | -0.75% | 24,824 |
| Sep 30, 2026 | $15.86 | $16.09 | $15.73 | $15.99 | +0.50% | 32,104 |
| Sep 29, 2026 | $16.10 | $16.10 | $15.90 | $15.91 | -2.39% | 22,781 |
| Sep 28, 2026 | $16.34 | $16.34 | $16.07 | $16.30 | -0.24% | 21,469 |
| Sep 25, 2026 | $16.27 | $16.34 | $16.09 | $16.34 | +0.70% | 13,983 |
| Sep 24, 2026 | $16.02 | $16.35 | $16.02 | $16.23 | +0.66% | 15,459 |
| Sep 23, 2026 | $16.11 | $16.12 | $16.01 | $16.12 | -0.28% | 24,363 |
| Sep 22, 2026 | $16.23 | $16.23 | $16.05 | $16.17 | +0.03% | 7,409 |
| Sep 21, 2026 | $16.23 | $16.24 | $16.00 | $16.16 | +0.06% | 46,651 |
| Sep 18, 2026 | $16.03 | $16.23 | $16.00 | $16.15 | +0.19% | 16,823 |
| Sep 17, 2026 | $16.19 | $16.21 | $16.09 | $16.12 | -0.25% | 37,224 |
| Sep 16, 2026 | $16.10 | $16.16 | $15.99 | $16.16 | +1.03% | 43,290 |
| Sep 15, 2026 | $15.99 | $16.05 | $15.83 | $16.00 | -0.40% | 46,676 |
| Sep 14, 2026 | $16.15 | $16.19 | $16.06 | $16.06 | -0.53% | 13,908 |
| Sep 11, 2026 | $16.04 | $16.24 | $15.97 | $16.15 | +0.65% | 9,563 |
| Sep 10, 2026 | $16.15 | $16.18 | $16.04 | $16.04 | -0.74% | 52,017 |
| Sep 9, 2026 | $16.23 | $16.24 | $16.16 | $16.16 | -0.55% | 14,647 |
| Sep 8, 2026 | $16.25 | $16.28 | $16.16 | $16.25 | 0.00% | 36,955 |
| Sep 4, 2026 | $16.25 | $16.25 | $16.06 | $16.25 | +0.62% | 30,610 |
| Sep 3, 2026 | $15.92 | $16.21 | $15.92 | $16.15 | +1.76% | 37,204 |
| Sep 2, 2026 | $15.92 | $16.08 | $15.86 | $15.87 | -0.25% | 18,859 |
| Sep 1, 2026 | $15.95 | $16.08 | $15.91 | $15.91 | -0.56% | 17,676 |
| Aug 31, 2026 | $16.10 | $16.18 | $15.99 | $16.00 | -0.56% | 20,393 |
| Aug 28, 2026 | $16.18 | $16.25 | $16.08 | $16.09 | -0.12% | 16,966 |
| Aug 27, 2026 | $16.11 | $16.25 | $16.11 | $16.11 | -0.12% | 12,201 |
| Aug 26, 2026 | $16.17 | $16.21 | $16.10 | $16.13 | -0.25% | 18,333 |
| Aug 25, 2026 | $16.25 | $16.25 | $16.17 | $16.17 | 0.00% | 43,380 |
| Aug 24, 2026 | $16.19 | $16.25 | $16.15 | $16.17 | 0.00% | 9,921 |
| Aug 21, 2026 | $16.15 | $16.24 | $16.15 | $16.17 | -0.19% | 11,653 |
| Aug 20, 2026 | $16.23 | $16.23 | $16.11 | $16.20 | +0.03% | 11,053 |
| Aug 19, 2026 | $16.18 | $16.25 | $16.12 | $16.20 | +0.09% | 20,415 |
| Aug 18, 2026 | $16.25 | $16.27 | $16.01 | $16.18 | -0.80% | 10,490 |
| Aug 17, 2026 | $16.35 | $16.47 | $16.31 | $16.31 | -0.97% | 8,670 |
| Aug 14, 2026 | $16.41 | $16.52 | $16.39 | $16.47 | +0.06% | 10,435 |
| Aug 13, 2026 | $16.41 | $16.51 | $16.41 | $16.46 | +0.30% | 5,009 |
| Aug 12, 2026 | $16.38 | $16.48 | $16.38 | $16.41 | 0.00% | 34,763 |
| Aug 11, 2026 | $16.39 | $16.47 | $16.32 | $16.41 | -0.42% | 11,333 |
| Aug 10, 2026 | $16.60 | $16.72 | $16.46 | $16.48 | -0.66% | 11,759 |
| Aug 7, 2026 | $16.54 | $16.66 | $16.53 | $16.59 | 0.00% | 5,080 |
| Aug 6, 2026 | $16.67 | $16.69 | $16.59 | $16.59 | -0.48% | 7,402 |
| Aug 5, 2026 | $16.74 | $16.78 | $16.66 | $16.67 | -0.54% | 10,835 |
| Aug 4, 2026 | $16.70 | $16.78 | $16.69 | $16.76 | -0.12% | 7,331 |
| Aug 3, 2026 | $16.74 | $16.82 | $16.74 | $16.78 | +0.12% | 4,279 |
| Jul 31, 2026 | $16.78 | $16.84 | $16.69 | $16.76 | +0.06% | 59,163 |
| Jul 30, 2026 | $16.73 | $16.84 | $16.72 | $16.75 | -0.24% | 28,435 |
| Jul 29, 2026 | $16.79 | $16.79 | $16.68 | $16.79 | 0.00% | 20,146 |
| Jul 28, 2026 | $16.84 | $16.84 | $16.76 | $16.79 | -0.30% | 6,118 |
| Jul 27, 2026 | $16.92 | $16.92 | $16.76 | $16.84 | +0.24% | 12,362 |
| Jul 24, 2026 | $16.84 | $16.85 | $16.75 | $16.80 | +0.12% | 19,022 |
| Jul 23, 2026 | $16.80 | $16.84 | $16.70 | $16.78 | -0.59% | 34,773 |
| Jul 22, 2026 | $16.82 | $16.95 | $16.82 | $16.88 | 0.00% | 17,834 |
| Jul 21, 2026 | $16.95 | $17.00 | $16.74 | $16.88 | -0.71% | 23,433 |
| Jul 20, 2026 | $16.94 | $17.06 | $16.94 | $17.00 | +0.24% | 14,582 |
| Jul 17, 2026 | $16.92 | $17.12 | $16.92 | $16.96 | -0.11% | 14,863 |
| Jul 16, 2026 | $17.02 | $17.13 | $16.83 | $16.98 | -1.06% | 5,926 |
| Jul 15, 2026 | $16.80 | $17.16 | $16.76 | $17.16 | +2.08% | 66,621 |
| Jul 14, 2026 | $16.82 | $16.82 | $16.67 | $16.81 | +0.54% | 9,201 |
| Jul 13, 2026 | $16.55 | $16.80 | $16.35 | $16.72 | +1.09% | 56,256 |
| Jul 10, 2026 | $16.39 | $16.55 | $16.31 | $16.54 | +0.92% | 35,058 |
| Jul 9, 2026 | $16.31 | $16.40 | $16.27 | $16.39 | +0.24% | 14,157 |
| Jul 8, 2026 | $16.27 | $16.40 | $16.22 | $16.35 | -0.37% | 18,470 |
| Jul 7, 2026 | $16.39 | $16.47 | $16.37 | $16.41 | +0.06% | 44,811 |
| Jul 6, 2026 | $16.24 | $16.41 | $16.24 | $16.40 | +0.61% | 17,404 |
| Jul 2, 2026 | $16.17 | $16.35 | $16.17 | $16.30 | +0.31% | 16,128 |
| Jul 1, 2026 | $16.19 | $16.34 | $16.09 | $16.25 | +0.49% | 19,887 |
| Jun 30, 2026 | $16.04 | $16.22 | $15.93 | $16.17 | +0.43% | 71,821 |
| Jun 29, 2026 | $16.13 | $16.18 | $15.96 | $16.10 | -1.53% | 11,229 |
| Jun 26, 2026 | $16.22 | $16.37 | $16.21 | $16.35 | +0.55% | 13,411 |
| Jun 25, 2026 | $16.54 | $16.55 | $16.26 | $16.26 | -0.97% | 27,815 |
| Jun 24, 2026 | $16.49 | $16.64 | $16.42 | $16.42 | -0.36% | 13,571 |
| Jun 23, 2026 | $16.65 | $16.81 | $16.47 | $16.48 | -1.26% | 11,365 |
| Jun 22, 2026 | $16.85 | $16.92 | $16.69 | $16.69 | -0.95% | 12,875 |
| Jun 18, 2026 | $16.92 | $16.92 | $16.81 | $16.85 | +0.24% | 13,227 |
| Jun 17, 2026 | $16.86 | $16.93 | $16.78 | $16.81 | -0.62% | 5,530 |
| Jun 16, 2026 | $16.70 | $16.97 | $16.67 | $16.92 | +0.68% | 67,691 |
| Jun 15, 2026 | $16.73 | $16.80 | $16.71 | $16.80 | +0.66% | 5,940 |
| Jun 12, 2026 | $16.85 | $16.85 | $16.62 | $16.69 | -0.30% | 8,914 |
| Jun 11, 2026 | $16.68 | $16.83 | $16.68 | $16.74 | +0.48% | 6,437 |
| Jun 10, 2026 | $16.62 | $16.75 | $16.49 | $16.66 | -0.18% | 9,211 |
| Jun 9, 2026 | $16.62 | $16.74 | $16.59 | $16.69 | -0.12% | 53,064 |
| Jun 8, 2026 | $16.86 | $16.90 | $16.55 | $16.71 | -0.89% | 29,783 |
| Jun 5, 2026 | $16.89 | $16.95 | $16.77 | $16.86 | -0.41% | 5,949 |
| Jun 4, 2026 | $17.05 | $17.09 | $16.88 | $16.93 | -0.24% | 12,750 |
| Jun 3, 2026 | $16.81 | $17.03 | $16.70 | $16.97 | +0.35% | 56,593 |
| Jun 2, 2026 | $16.80 | $17.04 | $16.80 | $16.91 | -0.18% | 77,719 |
| Jun 1, 2026 | $16.76 | $16.96 | $16.76 | $16.94 | +0.77% | 50,207 |
| May 29, 2026 | $16.76 | $16.81 | $16.73 | $16.81 | +0.27% | 61,142 |
| May 28, 2026 | $16.69 | $16.80 | $16.69 | $16.77 | +0.45% | 6,258 |
| May 27, 2026 | $16.73 | $16.78 | $16.68 | $16.69 | -0.60% | 4,142 |
| May 26, 2026 | $16.78 | $16.81 | $16.67 | $16.79 | +0.78% | 8,671 |
| May 22, 2026 | $16.96 | $16.96 | $16.66 | $16.66 | -0.48% | 4,059 |
| May 21, 2026 | $16.79 | $17.06 | $16.74 | $16.74 | -1.01% | 8,955 |
| May 20, 2026 | $16.86 | $16.95 | $16.70 | $16.91 | +1.14% | 9,337 |
| May 19, 2026 | $16.93 | $16.93 | $16.71 | $16.72 | -1.36% | 36,023 |
| May 18, 2026 | $16.83 | $16.96 | $16.80 | $16.95 | +0.41% | 7,682 |
| May 15, 2026 | $16.95 | $16.95 | $16.81 | $16.88 | -0.88% | 18,580 |
| May 14, 2026 | $17.05 | $17.05 | $16.87 | $17.03 | +0.35% | 12,002 |
| May 13, 2026 | $16.87 | $16.97 | $16.87 | $16.97 | +0.53% | 8,548 |
| May 12, 2026 | $16.95 | $16.97 | $16.87 | $16.88 | -0.41% | 17,898 |
| May 11, 2026 | $16.85 | $17.04 | $16.85 | $16.95 | +0.30% | 13,926 |
| May 8, 2026 | $16.92 | $16.92 | $16.74 | $16.90 | +0.30% | 8,721 |
| May 7, 2026 | $16.77 | $16.85 | $16.73 | $16.85 | +0.36% | 7,575 |
| May 6, 2026 | $16.72 | $16.84 | $16.72 | $16.79 | +0.42% | 7,766 |
| May 5, 2026 | $16.78 | $16.78 | $16.66 | $16.72 | -0.36% | 9,982 |
| May 4, 2026 | $16.70 | $16.81 | $16.63 | $16.78 | -0.24% | 18,605 |
| May 1, 2026 | $16.54 | $16.99 | $16.54 | $16.82 | +1.75% | 41,041 |
| Apr 30, 2026 | $16.55 | $16.55 | $16.42 | $16.53 | +0.55% | 12,212 |
| Apr 29, 2026 | $16.66 | $16.74 | $16.42 | $16.44 | -0.90% | 10,171 |
| Apr 28, 2026 | $16.85 | $16.85 | $16.56 | $16.59 | -1.31% | 15,065 |
| Apr 27, 2026 | $16.82 | $16.94 | $16.69 | $16.81 | +0.72% | 26,495 |
| Apr 24, 2026 | $16.75 | $16.80 | $16.56 | $16.69 | -0.36% | 8,373 |
| Apr 23, 2026 | $16.75 | $16.77 | $16.62 | $16.75 | +0.48% | 16,553 |
| Apr 22, 2026 | $16.66 | $16.76 | $16.61 | $16.67 | 0.00% | 18,181 |
| Apr 21, 2026 | $16.72 | $16.78 | $16.67 | $16.67 | -0.83% | 7,136 |
| Apr 20, 2026 | $16.90 | $16.92 | $16.74 | $16.81 | +0.06% | 10,848 |
| Apr 17, 2026 | $16.79 | $16.92 | $16.78 | $16.80 | +0.36% | 5,126 |
| Apr 16, 2026 | $16.93 | $16.93 | $16.67 | $16.74 | -0.59% | 13,104 |
| Apr 15, 2026 | $16.76 | $16.85 | $16.64 | $16.84 | +0.90% | 7,229 |
| Apr 14, 2026 | $16.55 | $16.74 | $16.55 | $16.69 | +0.48% | 9,930 |
| Apr 13, 2026 | $16.48 | $16.62 | $16.37 | $16.61 | +0.85% | 10,749 |
| Apr 10, 2026 | $16.41 | $16.51 | $16.13 | $16.47 | +0.37% | 15,609 |
| Apr 9, 2026 | $16.41 | $16.43 | $16.23 | $16.41 | +0.67% | 7,684 |
| Apr 8, 2026 | $16.28 | $16.91 | $16.28 | $16.30 | +1.05% | 17,403 |
| Apr 7, 2026 | $16.20 | $16.20 | $16.02 | $16.13 | +0.12% | 8,155 |
| Apr 6, 2026 | $16.15 | $16.22 | $15.98 | $16.11 | -0.19% | 14,308 |
| Apr 2, 2026 | $15.97 | $16.16 | $15.95 | $16.14 | +0.44% | 11,762 |
| Apr 1, 2026 | $16.10 | $16.25 | $15.81 | $16.07 | 0.00% | 15,613 |
| Mar 31, 2026 | $16.30 | $16.30 | $15.90 | $16.07 | -0.80% | 60,425 |
| Mar 30, 2026 | $16.39 | $16.42 | $16.15 | $16.20 | +0.12% | 11,549 |
| Mar 27, 2026 | $16.42 | $16.42 | $16.13 | $16.18 | -3.35% | 10,181 |
| Mar 26, 2026 | $16.58 | $16.75 | $16.47 | $16.74 | +0.42% | 16,465 |
| Mar 25, 2026 | $16.56 | $16.77 | $16.44 | $16.67 | +0.79% | 17,896 |
| Mar 24, 2026 | $16.55 | $16.70 | $16.50 | $16.54 | -0.48% | 7,108 |
| Mar 23, 2026 | $16.59 | $16.70 | $16.56 | $16.62 | +0.06% | 15,759 |
| Mar 20, 2026 | $16.76 | $16.92 | $16.56 | $16.61 | -0.89% | 10,371 |
| Mar 19, 2026 | $16.80 | $16.80 | $16.70 | $16.76 | -0.24% | 5,706 |
| Mar 18, 2026 | $16.84 | $16.86 | $16.79 | $16.80 | -0.47% | 25,026 |
| Mar 17, 2026 | $16.94 | $17.16 | $16.86 | $16.88 | -0.12% | 9,724 |
| Mar 16, 2026 | $16.90 | $16.99 | $16.86 | $16.90 | -0.35% | 11,081 |
| Mar 13, 2026 | $17.18 | $17.18 | $16.83 | $16.96 | -0.35% | 16,938 |
| Mar 12, 2026 | $17.03 | $17.11 | $16.95 | $17.02 | -0.29% | 18,295 |
| Mar 11, 2026 | $17.07 | $17.11 | $16.99 | $17.07 | -0.41% | 18,210 |
| Mar 10, 2026 | $17.02 | $17.30 | $17.01 | $17.14 | +0.23% | 15,802 |
| Mar 9, 2026 | $17.28 | $17.34 | $16.82 | $17.10 | -1.33% | 26,531 |
| Mar 6, 2026 | $17.41 | $17.50 | $17.31 | $17.33 | -1.14% | 11,477 |
| Mar 5, 2026 | $17.48 | $17.54 | $17.43 | $17.53 | -0.28% | 7,914 |
| Mar 4, 2026 | $17.62 | $17.65 | $17.45 | $17.58 | +0.34% | 9,421 |
| Mar 3, 2026 | $17.54 | $17.63 | $17.40 | $17.52 | -0.45% | 4,986 |
| Mar 2, 2026 | $17.53 | $17.74 | $17.44 | $17.60 | +0.28% | 13,599 |
| Feb 27, 2026 | $17.79 | $17.79 | $17.43 | $17.55 | -1.52% | 67,195 |
| Feb 26, 2026 | $17.82 | $17.84 | $17.71 | $17.82 | +0.17% | 7,063 |
| Feb 25, 2026 | $17.74 | $17.82 | $17.68 | $17.79 | +0.68% | 6,749 |
| Feb 24, 2026 | $17.75 | $17.75 | $17.64 | $17.67 | -0.45% | 7,694 |
| Feb 23, 2026 | $17.65 | $17.80 | $17.58 | $17.75 | 0.00% | 19,106 |
| Feb 20, 2026 | $17.79 | $17.85 | $17.60 | $17.75 | -0.50% | 13,878 |
| Feb 19, 2026 | $17.74 | $17.89 | $17.68 | $17.84 | -0.22% | 8,029 |
| Feb 18, 2026 | $17.75 | $17.92 | $17.75 | $17.88 | +0.45% | 9,745 |
| Feb 17, 2026 | $17.77 | $17.86 | $17.62 | $17.80 | +0.62% | 14,679 |
| Feb 13, 2026 | $17.64 | $17.77 | $17.55 | $17.69 | +0.11% | 12,387 |
| Feb 12, 2026 | $17.68 | $17.75 | $17.56 | $17.67 | +0.34% | 12,753 |
| Feb 11, 2026 | $17.70 | $17.70 | $17.56 | $17.61 | +0.28% | 7,605 |
| Feb 10, 2026 | $17.53 | $17.65 | $17.53 | $17.56 | +0.06% | 13,399 |
| Feb 9, 2026 | $17.57 | $17.61 | $17.51 | $17.55 | +0.23% | 13,433 |
| Feb 6, 2026 | $17.57 | $17.60 | $17.51 | $17.51 | 0.00% | 7,534 |
| Feb 5, 2026 | $17.60 | $17.62 | $17.47 | $17.51 | -0.31% | 13,371 |
| Feb 4, 2026 | $17.64 | $17.64 | $17.49 | $17.57 | -0.43% | 4,401 |
| Feb 3, 2026 | $17.72 | $17.72 | $17.48 | $17.64 | -0.17% | 23,864 |
| Feb 2, 2026 | $17.50 | $17.70 | $17.48 | $17.67 | +1.20% | 60,922 |
| Jan 30, 2026 | $17.41 | $17.52 | $17.39 | $17.46 | -0.06% | 18,495 |
| Jan 29, 2026 | $17.57 | $17.57 | $17.38 | $17.47 | -0.17% | 9,494 |
| Jan 28, 2026 | $17.56 | $17.56 | $17.47 | $17.50 | -0.85% | 12,448 |
| Jan 27, 2026 | $17.67 | $17.67 | $17.53 | $17.65 | +0.28% | 12,650 |
| Jan 26, 2026 | $17.55 | $17.67 | $17.53 | $17.60 | +0.28% | 23,249 |
| Jan 23, 2026 | $17.58 | $17.59 | $17.47 | $17.55 | -0.17% | 9,242 |
| Jan 22, 2026 | $17.47 | $17.59 | $17.45 | $17.58 | +0.57% | 18,113 |
| Jan 21, 2026 | $17.50 | $17.50 | $17.24 | $17.48 | +0.63% | 72,126 |
| Jan 20, 2026 | $17.40 | $17.59 | $17.31 | $17.37 | -0.97% | 38,770 |
| Jan 16, 2026 | $17.59 | $17.63 | $17.50 | $17.54 | -0.40% | 21,515 |
| Jan 15, 2026 | $17.64 | $17.67 | $17.54 | $17.61 | +0.17% | 14,976 |
| Jan 14, 2026 | $17.45 | $17.71 | $17.38 | $17.58 | +0.86% | 27,394 |
| Jan 13, 2026 | $17.41 | $17.46 | $17.33 | $17.43 | +0.64% | 30,038 |
| Jan 12, 2026 | $17.34 | $17.41 | $17.18 | $17.32 | -0.29% | 30,697 |
| Jan 9, 2026 | $17.20 | $17.42 | $17.11 | $17.37 | +1.28% | 50,867 |
| Jan 8, 2026 | $17.06 | $17.18 | $17.06 | $17.15 | 0.00% | 46,243 |
| Jan 7, 2026 | $17.19 | $17.19 | $17.07 | $17.15 | +0.23% | 13,830 |
| Jan 6, 2026 | $17.18 | $17.20 | $17.05 | $17.11 | -0.41% | 12,706 |
| Jan 5, 2026 | $17.24 | $17.38 | $17.14 | $17.18 | +0.12% | 29,224 |
| Jan 2, 2026 | $17.04 | $17.22 | $16.95 | $17.16 | +1.18% | 34,295 |
| Dec 31, 2025 | $16.89 | $17.01 | $16.89 | $16.96 | +0.41% | 13,478 |
| Dec 30, 2025 | $16.90 | $16.96 | $16.89 | $16.89 | -0.71% | 23,289 |
| Dec 29, 2025 | $16.97 | $17.01 | $16.88 | $17.01 | -1.16% | 32,904 |
| Dec 26, 2025 | $17.27 | $17.28 | $17.18 | $17.21 | 0.00% | 7,898 |
| Dec 24, 2025 | $17.17 | $17.23 | $17.17 | $17.21 | +0.12% | 11,255 |
| Dec 23, 2025 | $17.37 | $17.46 | $17.09 | $17.19 | -1.09% | 27,475 |
| Dec 22, 2025 | $17.57 | $17.57 | $17.38 | $17.38 | -0.85% | 26,474 |
| Dec 19, 2025 | $17.40 | $17.58 | $17.40 | $17.53 | +0.17% | 14,037 |
| Dec 18, 2025 | $17.38 | $17.58 | $17.38 | $17.50 | +0.86% | 17,839 |
| Dec 17, 2025 | $17.56 | $17.56 | $17.32 | $17.35 | -0.80% | 24,034 |
| Dec 16, 2025 | $17.46 | $17.56 | $17.46 | $17.49 | -0.12% | 9,908 |
| Dec 15, 2025 | $17.45 | $17.71 | $17.42 | $17.51 | -0.22% | 9,706 |
| Dec 12, 2025 | $17.44 | $17.67 | $17.36 | $17.55 | -0.17% | 23,852 |
| Dec 11, 2025 | $17.42 | $17.64 | $17.40 | $17.58 | +1.15% | 28,365 |
| Dec 10, 2025 | $17.39 | $17.42 | $17.25 | $17.38 | +0.29% | 31,559 |
| Dec 9, 2025 | $17.30 | $17.41 | $17.22 | $17.33 | +0.46% | 38,947 |
| Dec 8, 2025 | $17.10 | $17.28 | $17.10 | $17.25 | +0.35% | 17,191 |
| Dec 5, 2025 | $17.05 | $17.27 | $17.05 | $17.19 | +0.59% | 56,544 |
| Dec 4, 2025 | $17.14 | $17.27 | $17.08 | $17.09 | -0.58% | 15,484 |
| Dec 3, 2025 | $17.12 | $17.27 | $17.10 | $17.19 | +0.06% | 11,038 |
| Dec 2, 2025 | $17.24 | $17.28 | $17.10 | $17.18 | +0.17% | 41,253 |
| Dec 1, 2025 | $17.35 | $17.39 | $17.14 | $17.15 | -1.55% | 21,789 |
| Nov 28, 2025 | $17.36 | $17.42 | $17.28 | $17.42 | +0.40% | 3,748 |
| Nov 26, 2025 | $17.37 | $17.37 | $17.15 | $17.35 | +0.12% | 11,349 |
| Nov 25, 2025 | $17.26 | $17.38 | $17.23 | $17.33 | +0.93% | 13,901 |
| Nov 24, 2025 | $17.12 | $17.37 | $17.12 | $17.17 | +0.23% | 9,788 |
| Nov 21, 2025 | $17.05 | $17.22 | $17.03 | $17.13 | +0.18% | 11,266 |
| Nov 20, 2025 | $17.30 | $17.33 | $17.05 | $17.10 | -0.70% | 13,348 |
| Nov 19, 2025 | $17.17 | $17.41 | $17.16 | $17.22 | +0.29% | 11,884 |
| Nov 18, 2025 | $17.22 | $17.43 | $17.17 | $17.17 | -0.12% | 9,593 |
| Nov 17, 2025 | $17.52 | $17.52 | $17.17 | $17.19 | -1.72% | 17,464 |
| Nov 14, 2025 | $17.29 | $17.50 | $17.29 | $17.49 | +0.52% | 15,640 |
| Nov 13, 2025 | $17.64 | $17.64 | $17.27 | $17.40 | -1.14% | 21,670 |
| Nov 12, 2025 | $17.73 | $17.81 | $17.58 | $17.60 | -0.45% | 7,697 |
| Nov 11, 2025 | $17.64 | $17.75 | $17.62 | $17.68 | +0.11% | 12,913 |
| Nov 10, 2025 | $17.62 | $17.66 | $17.44 | $17.66 | +0.51% | 8,036 |
| Nov 7, 2025 | $17.41 | $17.57 | $17.37 | $17.57 | +0.34% | 18,209 |
| Nov 6, 2025 | $17.46 | $17.64 | $17.40 | $17.51 | +0.34% | 21,014 |
| Nov 5, 2025 | $17.44 | $17.56 | $17.35 | $17.45 | +0.40% | 13,238 |
| Nov 4, 2025 | $17.38 | $17.51 | $17.32 | $17.38 | -0.23% | 16,080 |
| Nov 3, 2025 | $17.61 | $17.61 | $17.32 | $17.42 | -0.57% | 17,632 |
| Oct 31, 2025 | $17.58 | $17.59 | $17.39 | $17.52 | -0.57% | 26,324 |
| Oct 30, 2025 | $17.77 | $17.88 | $17.57 | $17.62 | -0.84% | 11,443 |
| Oct 29, 2025 | $17.85 | $18.02 | $17.76 | $17.77 | -0.56% | 6,581 |
| Oct 28, 2025 | $18.06 | $18.06 | $17.85 | $17.87 | -0.56% | 8,318 |
| Oct 27, 2025 | $18.05 | $18.14 | $17.95 | $17.97 | +0.06% | 11,186 |
| Oct 24, 2025 | $18.05 | $18.07 | $17.93 | $17.96 | +0.11% | 5,483 |
| Oct 23, 2025 | $17.95 | $18.00 | $17.87 | $17.94 | -0.33% | 7,228 |
| Oct 22, 2025 | $17.97 | $18.17 | $17.85 | $18.00 | +0.17% | 39,950 |
| Oct 21, 2025 | $17.91 | $18.10 | $17.91 | $17.97 | +0.11% | 9,407 |
| Oct 20, 2025 | $17.85 | $17.95 | $17.85 | $17.95 | – | 4,362 |
Seasonality
MGRB return in each calendar month over the last 7 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 | 3.2% | -2.0% | -3.0% | -0.4% | 0.0% | -0.1% | 3.4% | -1.7% | -0.4% | -2.4% | 2.3% | 0.4% |
| Months up | 4 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 6 of 6 | 2 of 6 | 3 of 6 | 1 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 2.9% | 0.5% | -6.8% | 2.9% | 1.7% | -2.0% | 3.6% | -4.5% | 1.8% | -4.4% | ||
| 2025 | 2.6% | 0.0% | -4.4% | -3.5% | -3.4% | 5.4% | 2.9% | 4.4% | 0.7% | -2.8% | -0.6% | -0.9% |
| 2024 | 1.1% | 2.2% | -0.4% | -3.6% | 1.6% | 1.9% | 1.0% | 2.8% | 3.5% | -1.4% | 0.2% | -6.4% |
| 2023 | 18.9% | -1.3% | -7.4% | 11.0% | -8.6% | -1.0% | 4.2% | -4.2% | -5.4% | -0.8% | 5.8% | 11.5% |
| 2022 | -5.5% | -9.1% | -1.5% | -10.3% | 7.1% | -4.9% | 6.0% | -7.5% | -2.4% | -8.2% | 10.1% | -9.1% |
| 2021 | -0.7% | -4.6% | 2.5% | 1.3% | 1.6% | -0.3% | 2.8% | -1.3% | -0.4% | -0.2% | -2.7% | 5.6% |
| 2020 | 1.4% | 0.9% | 1.8% |