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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.21 | $15.59 | $15.11 | $15.28 | -0.20% | 295,390 |
| Oct 19, 2026 | $15.29 | $15.60 | $15.15 | $15.31 | 0.00% | 92,210 |
| Oct 12, 2026 | $15.50 | $15.65 | $15.19 | $15.31 | -1.32% | 156,893 |
| Oct 5, 2026 | $15.73 | $15.96 | $15.21 | $15.52 | -1.49% | 104,976 |
| Sep 28, 2026 | $16.34 | $16.34 | $15.73 | $15.75 | -3.61% | 113,834 |
| Sep 21, 2026 | $16.23 | $16.35 | $16.00 | $16.34 | +1.18% | 107,865 |
| Sep 14, 2026 | $16.15 | $16.23 | $15.83 | $16.15 | +0.03% | 157,921 |
| Sep 8, 2026 | $16.25 | $16.28 | $15.97 | $16.15 | -0.65% | 113,182 |
| Aug 31, 2026 | $16.10 | $16.25 | $15.86 | $16.25 | +0.99% | 124,742 |
| Aug 24, 2026 | $16.19 | $16.25 | $16.08 | $16.09 | -0.49% | 100,801 |
| Aug 17, 2026 | $16.35 | $16.47 | $16.01 | $16.17 | -1.82% | 62,281 |
| Aug 10, 2026 | $16.60 | $16.72 | $16.32 | $16.47 | -0.72% | 73,299 |
| Aug 3, 2026 | $16.74 | $16.82 | $16.53 | $16.59 | -1.01% | 34,927 |
| Jul 27, 2026 | $16.92 | $16.92 | $16.68 | $16.76 | -0.24% | 126,224 |
| Jul 20, 2026 | $16.94 | $17.06 | $16.70 | $16.80 | -0.94% | 109,644 |
| Jul 13, 2026 | $16.55 | $17.16 | $16.35 | $16.96 | +2.54% | 152,867 |
| Jul 6, 2026 | $16.24 | $16.55 | $16.22 | $16.54 | +1.47% | 129,900 |
| Jun 29, 2026 | $16.13 | $16.35 | $15.93 | $16.30 | -0.31% | 119,065 |
| Jun 22, 2026 | $16.85 | $16.92 | $16.21 | $16.35 | -2.97% | 79,037 |
| Jun 15, 2026 | $16.73 | $16.97 | $16.67 | $16.85 | +0.96% | 92,388 |
| Jun 8, 2026 | $16.86 | $16.90 | $16.49 | $16.69 | -1.01% | 107,409 |
| Jun 1, 2026 | $16.76 | $17.09 | $16.70 | $16.86 | +0.30% | 203,218 |
| May 26, 2026 | $16.78 | $16.81 | $16.67 | $16.81 | +0.90% | 80,213 |
| May 18, 2026 | $16.83 | $17.06 | $16.66 | $16.66 | -1.30% | 66,056 |
| May 11, 2026 | $16.85 | $17.05 | $16.81 | $16.88 | -0.12% | 70,954 |
| May 4, 2026 | $16.70 | $16.92 | $16.63 | $16.90 | +0.48% | 52,649 |
| Apr 27, 2026 | $16.82 | $16.99 | $16.42 | $16.82 | +0.78% | 104,984 |
| Apr 20, 2026 | $16.90 | $16.92 | $16.56 | $16.69 | -0.65% | 61,091 |
| Apr 13, 2026 | $16.48 | $16.93 | $16.37 | $16.80 | +2.00% | 46,138 |
| Apr 6, 2026 | $16.15 | $16.91 | $15.98 | $16.47 | +2.04% | 63,159 |
| Mar 30, 2026 | $16.39 | $16.42 | $15.81 | $16.14 | -0.25% | 99,349 |
| Mar 23, 2026 | $16.59 | $16.77 | $16.13 | $16.18 | -2.59% | 67,409 |
| Mar 16, 2026 | $16.90 | $17.16 | $16.56 | $16.61 | -2.06% | 61,908 |
| Mar 9, 2026 | $17.28 | $17.34 | $16.82 | $16.96 | -2.14% | 95,776 |
| Mar 2, 2026 | $17.53 | $17.74 | $17.31 | $17.33 | -1.25% | 47,397 |
| Feb 23, 2026 | $17.65 | $17.84 | $17.43 | $17.55 | -1.13% | 107,807 |
| Feb 17, 2026 | $17.77 | $17.92 | $17.60 | $17.75 | +0.34% | 46,331 |
| Feb 9, 2026 | $17.57 | $17.77 | $17.51 | $17.69 | +1.03% | 59,577 |
| Feb 2, 2026 | $17.50 | $17.72 | $17.47 | $17.51 | +0.29% | 110,092 |
| Jan 26, 2026 | $17.55 | $17.67 | $17.38 | $17.46 | -0.51% | 76,336 |
| Jan 20, 2026 | $17.40 | $17.59 | $17.24 | $17.55 | +0.06% | 138,251 |
| Jan 12, 2026 | $17.34 | $17.71 | $17.18 | $17.54 | +0.98% | 124,620 |
| Jan 5, 2026 | $17.24 | $17.42 | $17.05 | $17.37 | +1.22% | 152,870 |
| Dec 29, 2025 | $16.97 | $17.22 | $16.88 | $17.16 | -0.29% | 103,966 |
| Dec 22, 2025 | $17.57 | $17.57 | $17.09 | $17.21 | -1.82% | 73,102 |
| Dec 15, 2025 | $17.45 | $17.71 | $17.32 | $17.53 | -0.12% | 75,524 |
| Dec 8, 2025 | $17.10 | $17.67 | $17.10 | $17.55 | +2.09% | 139,914 |
| Dec 1, 2025 | $17.35 | $17.39 | $17.05 | $17.19 | -1.32% | 146,108 |
| Nov 24, 2025 | $17.12 | $17.42 | $17.12 | $17.42 | +1.69% | 38,786 |
| Nov 17, 2025 | $17.52 | $17.52 | $17.03 | $17.13 | -2.06% | 63,555 |
| Nov 10, 2025 | $17.62 | $17.81 | $17.27 | $17.49 | -0.46% | 65,956 |
| Nov 3, 2025 | $17.61 | $17.64 | $17.32 | $17.57 | +0.29% | 86,173 |
| Oct 27, 2025 | $18.05 | $18.14 | $17.39 | $17.52 | -2.45% | 63,852 |
| Oct 20, 2025 | $17.85 | $18.17 | $17.85 | $17.96 | +1.13% | 66,430 |
| Oct 13, 2025 | $17.61 | $17.87 | $17.51 | $17.76 | +1.37% | 44,237 |
| Oct 6, 2025 | $18.27 | $18.31 | $17.52 | $17.52 | -4.58% | 43,186 |
| Sep 29, 2025 | $18.27 | $18.43 | $17.96 | $18.36 | -1.24% | 52,528 |
| Sep 22, 2025 | $18.77 | $18.77 | $18.47 | $18.59 | -0.96% | 54,824 |
| Sep 15, 2025 | $18.90 | $19.10 | $18.73 | $18.77 | -0.21% | 40,373 |
| Sep 8, 2025 | $18.58 | $18.94 | $18.41 | $18.81 | +1.62% | 33,018 |
| Sep 2, 2025 | $18.22 | $18.61 | $18.03 | $18.51 | +1.76% | 36,941 |
| Aug 25, 2025 | $18.36 | $18.58 | $17.89 | $18.19 | -0.93% | 96,971 |
| Aug 18, 2025 | $17.62 | $18.43 | $17.62 | $18.36 | +4.26% | 119,210 |
| Aug 11, 2025 | $17.31 | $17.70 | $17.31 | $17.61 | +1.09% | 72,225 |
| Aug 4, 2025 | $17.34 | $17.55 | $17.30 | $17.42 | +0.58% | 63,641 |
| Jul 28, 2025 | $17.32 | $17.62 | $17.25 | $17.32 | +0.06% | 40,106 |
| Jul 21, 2025 | $17.62 | $17.62 | $17.21 | $17.31 | -1.25% | 50,751 |
| Jul 14, 2025 | $17.59 | $17.59 | $17.00 | $17.53 | +0.06% | 97,915 |
| Jul 7, 2025 | $17.24 | $17.64 | $17.09 | $17.52 | +1.27% | 96,982 |
| Jun 30, 2025 | $16.92 | $18.44 | $16.78 | $17.30 | +2.73% | 52,332 |
| Jun 23, 2025 | $16.76 | $17.12 | $16.74 | $16.84 | +0.48% | 93,302 |
| Jun 16, 2025 | $16.74 | $16.90 | $16.66 | $16.76 | +0.12% | 74,217 |
| Jun 9, 2025 | $16.68 | $16.97 | $16.64 | $16.74 | +0.90% | 86,228 |
| Jun 2, 2025 | $16.41 | $16.80 | $16.33 | $16.59 | +1.47% | 135,508 |
| May 26, 2025 | $16.62 | $16.87 | $16.35 | $16.35 | -0.85% | 130,105 |
| May 19, 2025 | $16.77 | $17.89 | $16.40 | $16.49 | -2.19% | 73,410 |
| May 12, 2025 | $17.20 | $17.24 | $16.66 | $16.86 | -1.40% | 77,051 |
| May 5, 2025 | $16.83 | $17.25 | $16.64 | $17.10 | +1.54% | 131,992 |
| Apr 28, 2025 | $17.05 | $17.15 | $16.78 | $16.84 | -0.77% | 187,805 |
| Apr 21, 2025 | $16.46 | $17.09 | $16.23 | $16.97 | +2.60% | 144,297 |
| Apr 14, 2025 | $16.33 | $16.61 | $16.13 | $16.54 | +2.04% | 393,727 |
| Apr 7, 2025 | $16.94 | $17.39 | $16.15 | $16.21 | -5.95% | 262,456 |
| Mar 31, 2025 | $17.54 | $17.88 | $16.87 | $17.24 | -1.99% | 84,201 |
| Mar 24, 2025 | $18.07 | $18.15 | $17.46 | $17.59 | -2.68% | 73,042 |
| Mar 17, 2025 | $18.27 | $18.43 | $17.94 | $18.07 | -0.71% | 39,587 |
| Mar 10, 2025 | $18.17 | $18.33 | $17.90 | $18.20 | -0.38% | 58,599 |
| Mar 3, 2025 | $18.77 | $18.84 | $18.18 | $18.27 | -2.09% | 73,278 |
| Feb 24, 2025 | $18.49 | $18.84 | $18.39 | $18.66 | +1.25% | 72,142 |
| Feb 18, 2025 | $18.76 | $18.94 | $18.40 | $18.43 | -2.02% | 65,328 |
| Feb 10, 2025 | $18.87 | $19.11 | $18.44 | $18.81 | +0.53% | 54,180 |
| Feb 3, 2025 | $18.63 | $19.02 | $18.28 | $18.71 | +0.27% | 41,534 |
| Jan 27, 2025 | $18.65 | $19.13 | $18.64 | $18.66 | -0.08% | 81,115 |
| Jan 21, 2025 | $18.58 | $18.88 | $18.34 | $18.68 | +1.30% | 74,530 |
| Jan 13, 2025 | $17.89 | $18.71 | $17.38 | $18.44 | +2.93% | 184,151 |
| Jan 6, 2025 | $18.88 | $18.92 | $17.78 | $17.91 | -4.89% | 114,913 |
| Dec 30, 2024 | $17.83 | $18.93 | $17.82 | $18.83 | +5.85% | 467,334 |
| Dec 23, 2024 | $18.91 | $18.91 | $17.68 | $17.79 | -5.57% | 152,762 |
| Dec 16, 2024 | $18.81 | $19.15 | $18.42 | $18.84 | +0.32% | 260,033 |
| Dec 9, 2024 | $19.09 | $19.43 | $18.74 | $18.78 | -2.09% | 169,665 |
| Dec 2, 2024 | $19.64 | $19.64 | $19.10 | $19.18 | -2.89% | 81,740 |
| Nov 25, 2024 | $19.60 | $19.94 | $19.11 | $19.75 | +2.01% | 59,456 |
| Nov 18, 2024 | $19.18 | $19.59 | $19.01 | $19.36 | +0.16% | 83,932 |
| Nov 11, 2024 | $19.96 | $20.12 | $19.04 | $19.33 | -3.11% | 90,279 |
| Nov 4, 2024 | $19.60 | $20.09 | $19.60 | $19.95 | +2.31% | 57,384 |
| Oct 28, 2024 | $20.06 | $20.31 | $19.50 | $19.50 | -2.79% | 71,320 |
| Oct 21, 2024 | $20.75 | $20.75 | $19.97 | $20.06 | -3.00% | 46,456 |
| Oct 14, 2024 | $20.72 | $21.00 | $20.47 | $20.68 | -0.19% | 63,791 |
| Oct 7, 2024 | $20.46 | $20.73 | $20.14 | $20.72 | +1.27% | 61,259 |
| Sep 30, 2024 | $20.44 | $20.60 | $19.94 | $20.46 | +0.20% | 101,737 |
| Sep 23, 2024 | $20.93 | $20.93 | $20.24 | $20.42 | -2.16% | 69,858 |
| Sep 16, 2024 | $20.44 | $20.92 | $20.35 | $20.87 | +2.61% | 51,797 |
| Sep 9, 2024 | $19.77 | $20.39 | $19.62 | $20.34 | +3.30% | 39,789 |
| Sep 3, 2024 | $19.62 | $19.98 | $19.48 | $19.69 | +0.51% | 46,086 |
| Aug 26, 2024 | $19.96 | $20.06 | $19.45 | $19.59 | -1.31% | 111,627 |
| Aug 19, 2024 | $19.47 | $19.94 | $19.45 | $19.85 | +2.32% | 50,961 |
| Aug 12, 2024 | $19.14 | $19.59 | $19.14 | $19.40 | +0.73% | 41,490 |
| Aug 5, 2024 | $18.80 | $19.46 | $18.73 | $19.26 | +0.05% | 54,462 |
| Jul 29, 2024 | $19.10 | $19.39 | $18.97 | $19.25 | +1.58% | 41,232 |
| Jul 22, 2024 | $19.39 | $19.40 | $18.84 | $18.95 | -1.76% | 42,986 |
| Jul 15, 2024 | $19.71 | $19.71 | $19.14 | $19.29 | -2.08% | 62,552 |
| Jul 8, 2024 | $19.45 | $19.70 | $19.15 | $19.70 | +1.29% | 70,530 |
| Jul 1, 2024 | $18.77 | $19.45 | $18.69 | $19.45 | +3.13% | 65,366 |
| Jun 24, 2024 | $19.17 | $19.49 | $18.83 | $18.86 | -2.03% | 81,259 |
| Jun 17, 2024 | $19.03 | $19.31 | $18.94 | $19.25 | +0.73% | 35,688 |
| Jun 10, 2024 | $19.13 | $19.36 | $18.81 | $19.11 | +0.26% | 66,598 |
| Jun 3, 2024 | $18.92 | $19.21 | $18.72 | $19.06 | +1.38% | 66,585 |
| May 28, 2024 | $19.00 | $19.01 | $18.53 | $18.80 | -0.29% | 48,680 |
| May 20, 2024 | $18.85 | $19.04 | $18.55 | $18.86 | +0.51% | 99,421 |
| May 13, 2024 | $18.88 | $19.10 | $18.68 | $18.76 | -0.16% | 85,514 |
| May 6, 2024 | $18.90 | $19.24 | $18.65 | $18.79 | +0.11% | 70,748 |
| Apr 29, 2024 | $18.81 | $18.90 | $18.33 | $18.77 | +0.91% | 48,692 |
| Apr 22, 2024 | $18.42 | $18.97 | $18.41 | $18.60 | +0.81% | 43,450 |
| Apr 15, 2024 | $18.75 | $18.82 | $18.00 | $18.45 | -1.55% | 85,466 |
| Apr 8, 2024 | $19.78 | $19.78 | $18.53 | $18.74 | -5.02% | 41,378 |
| Apr 1, 2024 | $19.37 | $19.85 | $19.06 | $19.73 | +2.76% | 97,234 |
| Mar 25, 2024 | $19.76 | $19.96 | $19.15 | $19.20 | -2.83% | 132,878 |
| Mar 18, 2024 | $19.01 | $19.76 | $19.00 | $19.76 | +3.78% | 61,610 |
| Mar 11, 2024 | $20.03 | $20.03 | $18.44 | $19.04 | -4.66% | 105,768 |
| Mar 4, 2024 | $19.40 | $20.06 | $19.36 | $19.97 | +2.45% | 59,259 |
| Feb 26, 2024 | $19.39 | $19.68 | $19.05 | $19.49 | +1.05% | 78,029 |
| Feb 20, 2024 | $19.31 | $19.53 | $19.12 | $19.29 | -0.05% | 38,257 |
| Feb 12, 2024 | $19.52 | $19.55 | $18.90 | $19.30 | -0.72% | 76,424 |
| Feb 5, 2024 | $19.21 | $19.58 | $18.94 | $19.44 | +0.83% | 46,861 |
| Jan 29, 2024 | $19.02 | $19.66 | $18.76 | $19.28 | +1.90% | 54,895 |
| Jan 22, 2024 | $18.48 | $19.03 | $18.26 | $18.92 | +3.22% | 132,628 |
| Jan 16, 2024 | $18.68 | $18.68 | $17.86 | $18.33 | -1.66% | 58,919 |
| Jan 8, 2024 | $18.73 | $18.99 | $18.38 | $18.64 | -0.05% | 52,709 |
| Jan 2, 2024 | $18.79 | $18.98 | $18.50 | $18.65 | -1.58% | 74,535 |
| Dec 26, 2023 | $18.54 | $19.05 | $18.22 | $18.95 | +2.60% | 383,231 |
| Dec 18, 2023 | $18.02 | $18.81 | $17.86 | $18.47 | +2.21% | 157,514 |
| Dec 11, 2023 | $17.39 | $18.26 | $17.10 | $18.07 | +3.61% | 161,992 |
| Dec 4, 2023 | $17.48 | $17.62 | $17.25 | $17.44 | -0.85% | 138,099 |
| Nov 27, 2023 | $17.10 | $17.62 | $16.89 | $17.59 | +2.93% | 402,188 |
| Nov 20, 2023 | $17.36 | $17.84 | $16.89 | $17.09 | -2.01% | 51,318 |
| Nov 13, 2023 | $17.38 | $17.92 | $17.15 | $17.44 | +0.58% | 84,712 |
| Nov 6, 2023 | $17.60 | $17.78 | $17.19 | $17.34 | -2.42% | 46,199 |
| Oct 30, 2023 | $16.28 | $17.91 | $16.00 | $17.77 | +9.49% | 73,745 |
| Oct 23, 2023 | $16.08 | $16.55 | $16.06 | $16.23 | +0.12% | 39,176 |
| Oct 16, 2023 | $16.54 | $16.85 | $15.83 | $16.21 | -2.47% | 93,175 |
| Oct 9, 2023 | $16.62 | $17.07 | $16.34 | $16.62 | -0.09% | 58,510 |
| Oct 2, 2023 | $16.49 | $16.73 | $16.04 | $16.64 | +1.06% | 178,576 |
| Sep 25, 2023 | $16.87 | $17.03 | $16.27 | $16.46 | -3.23% | 853,212 |
| Sep 18, 2023 | $17.01 | $17.45 | $16.51 | $17.01 | -0.47% | 106,875 |
| Sep 11, 2023 | $17.03 | $17.15 | $16.80 | $17.09 | +0.83% | 123,971 |
| Sep 5, 2023 | $17.52 | $17.52 | $16.73 | $16.95 | -3.25% | 96,739 |
| Aug 28, 2023 | $17.59 | $17.79 | $17.42 | $17.52 | +0.34% | 81,497 |
| Aug 21, 2023 | $17.15 | $17.77 | $16.95 | $17.46 | +2.40% | 103,645 |
| Aug 14, 2023 | $17.79 | $17.87 | $16.93 | $17.05 | -3.78% | 59,892 |
| Aug 7, 2023 | $17.97 | $18.12 | $17.60 | $17.72 | -0.95% | 40,368 |
| Jul 31, 2023 | $18.37 | $18.70 | $17.73 | $17.89 | -2.03% | 50,436 |
| Jul 24, 2023 | $18.40 | $18.43 | $18.13 | $18.26 | 0.00% | 50,090 |
| Jul 17, 2023 | $18.00 | $18.35 | $17.81 | $18.26 | +1.44% | 45,067 |
| Jul 10, 2023 | $17.66 | $18.09 | $17.56 | $18.00 | +2.51% | 62,176 |
| Jul 3, 2023 | $17.86 | $18.20 | $17.45 | $17.56 | -1.13% | 45,136 |
| Jun 26, 2023 | $18.03 | $18.28 | $17.49 | $17.76 | -1.00% | 83,342 |
| Jun 20, 2023 | $17.97 | $18.03 | $17.67 | $17.94 | +0.39% | 36,208 |
| Jun 12, 2023 | $18.07 | $18.21 | $17.50 | $17.87 | -0.78% | 105,714 |
| Jun 5, 2023 | $18.55 | $18.81 | $17.88 | $18.01 | -2.33% | 107,279 |
| May 30, 2023 | $17.65 | $18.63 | $17.65 | $18.44 | +5.31% | 296,308 |
| May 22, 2023 | $17.04 | $17.90 | $16.68 | $17.51 | +3.24% | 194,406 |
| May 15, 2023 | $17.87 | $17.87 | $16.84 | $16.96 | -3.91% | 101,872 |
| May 8, 2023 | $18.18 | $19.11 | $17.35 | $17.65 | -2.81% | 111,219 |
| May 1, 2023 | $19.85 | $19.98 | $17.80 | $18.16 | -8.93% | 78,196 |
| Apr 24, 2023 | $19.83 | $20.02 | $19.37 | $19.94 | +1.01% | 91,743 |
| Apr 17, 2023 | $19.42 | $20.18 | $19.22 | $19.74 | +2.71% | 83,005 |
| Apr 10, 2023 | $18.64 | $19.46 | $18.58 | $19.22 | +3.78% | 94,669 |
| Apr 3, 2023 | $17.91 | $18.65 | $17.62 | $18.52 | +3.12% | 75,518 |
| Mar 27, 2023 | $16.98 | $17.96 | $16.67 | $17.96 | +6.65% | 63,172 |
| Mar 20, 2023 | $17.52 | $17.83 | $16.42 | $16.84 | -3.38% | 90,833 |
| Mar 13, 2023 | $16.80 | $19.00 | $16.78 | $17.43 | -8.60% | 128,203 |
| Mar 6, 2023 | $19.54 | $19.66 | $18.41 | $19.07 | -1.85% | 66,995 |
| Feb 27, 2023 | $19.84 | $19.84 | $19.36 | $19.43 | -0.10% | 86,600 |
| Feb 21, 2023 | $19.41 | $19.79 | $19.10 | $19.45 | -0.46% | 73,033 |
| Feb 13, 2023 | $19.92 | $20.10 | $19.40 | $19.54 | -1.41% | 79,302 |
| Feb 6, 2023 | $19.79 | $19.97 | $19.46 | $19.82 | -0.10% | 76,996 |
| Jan 30, 2023 | $20.00 | $20.38 | $19.72 | $19.84 | -0.80% | 191,079 |
| Jan 23, 2023 | $19.90 | $20.22 | $19.56 | $20.00 | +1.01% | 83,699 |
| Jan 17, 2023 | $19.14 | $19.87 | $19.14 | $19.80 | +3.61% | 94,321 |
| Jan 9, 2023 | $18.70 | $19.28 | $18.57 | $19.11 | +2.69% | 139,523 |
| Jan 3, 2023 | $17.01 | $18.63 | $16.86 | $18.61 | +10.64% | 95,804 |
| Dec 27, 2022 | $18.12 | $18.31 | $16.78 | $16.82 | -7.58% | 190,437 |
| Dec 19, 2022 | $18.09 | $18.37 | $17.87 | $18.20 | +1.07% | 240,749 |
| Dec 12, 2022 | $17.86 | $18.58 | $17.71 | $18.01 | +1.45% | 188,454 |
| Dec 5, 2022 | $19.20 | $19.20 | $17.75 | $17.75 | -7.46% | 150,523 |
| Nov 28, 2022 | $18.54 | $19.32 | $18.16 | $19.18 | +3.45% | 136,647 |
| Nov 21, 2022 | $18.34 | $18.54 | $18.03 | $18.54 | +1.64% | 76,152 |
| Nov 14, 2022 | $18.07 | $18.56 | $17.80 | $18.24 | +0.72% | 75,161 |
| Nov 7, 2022 | $16.82 | $18.41 | $16.52 | $18.11 | +8.25% | 103,069 |
| Oct 31, 2022 | $17.11 | $17.25 | $16.44 | $16.73 | -1.76% | 205,708 |
| Oct 24, 2022 | $16.85 | $17.47 | $16.85 | $17.03 | +1.31% | 123,079 |
| Oct 17, 2022 | $17.75 | $18.04 | $16.72 | $16.81 | -4.81% | 168,714 |
| Oct 10, 2022 | $18.10 | $18.16 | $16.62 | $17.66 | -2.48% | 129,025 |
| Oct 3, 2022 | $18.80 | $19.12 | $17.92 | $18.11 | -2.74% | 68,346 |
| Sep 26, 2022 | $18.57 | $18.75 | $18.18 | $18.62 | +0.65% | 197,783 |
| Sep 19, 2022 | $18.80 | $18.98 | $18.41 | $18.50 | -2.37% | 126,921 |
| Sep 12, 2022 | $19.34 | $19.48 | $18.88 | $18.95 | -1.71% | 70,754 |
| Sep 6, 2022 | $19.15 | $19.28 | $18.83 | $19.28 | +1.21% | 105,594 |
| Aug 29, 2022 | $20.17 | $20.28 | $18.97 | $19.05 | -5.69% | 100,257 |
| Aug 22, 2022 | $20.74 | $20.91 | $19.58 | $20.20 | -3.16% | 141,737 |
| Aug 15, 2022 | $21.55 | $21.76 | $20.72 | $20.86 | -3.74% | 89,230 |
| Aug 8, 2022 | $21.69 | $21.84 | $21.29 | $21.67 | +0.42% | 75,927 |
| Aug 1, 2022 | $20.96 | $22.04 | $20.82 | $21.58 | +2.96% | 94,237 |
| Jul 25, 2022 | $20.34 | $20.96 | $20.15 | $20.96 | +3.61% | 72,926 |
| Jul 18, 2022 | $19.66 | $20.42 | $19.66 | $20.23 | +2.90% | 59,196 |
| Jul 11, 2022 | $19.79 | $20.12 | $19.36 | $19.66 | -0.66% | 70,631 |
| Jul 5, 2022 | $19.83 | $20.14 | $19.54 | $19.79 | +0.05% | 206,153 |
| Jun 27, 2022 | $20.21 | $20.27 | $19.57 | $19.78 | -2.13% | 60,808 |
| Jun 21, 2022 | $19.18 | $20.22 | $19.01 | $20.21 | +6.26% | 103,293 |
| Jun 13, 2022 | $20.00 | $20.00 | $18.82 | $19.02 | -6.17% | 71,517 |
| Jun 6, 2022 | $20.91 | $21.01 | $20.00 | $20.27 | -2.72% | 134,840 |
| May 31, 2022 | $20.98 | $21.19 | $20.38 | $20.84 | -0.95% | 77,911 |
| May 23, 2022 | $19.76 | $21.04 | $19.70 | $21.04 | +6.51% | 497,237 |
| May 16, 2022 | $19.01 | $19.93 | $18.70 | $19.75 | +4.06% | 241,787 |
| May 9, 2022 | $18.74 | $19.09 | $18.54 | $18.98 | +0.96% | 104,517 |
| May 2, 2022 | $19.62 | $19.83 | $18.44 | $18.80 | -4.57% | 159,547 |
| Apr 25, 2022 | $19.67 | $19.96 | $19.29 | $19.70 | -0.20% | 184,251 |
| Apr 18, 2022 | $20.92 | $20.92 | $19.65 | $19.74 | -6.04% | 226,964 |
| Apr 11, 2022 | $21.35 | $21.40 | $20.63 | $21.01 | -1.82% | 108,765 |
| Apr 4, 2022 | $22.01 | $22.12 | $21.16 | $21.40 | -2.77% | 146,211 |
| Mar 28, 2022 | $21.32 | $22.06 | $21.20 | $22.01 | +2.32% | 112,819 |
| Mar 21, 2022 | $21.89 | $22.16 | $21.34 | $21.51 | -1.74% | 154,906 |
| Mar 14, 2022 | $21.66 | $22.05 | $21.12 | $21.89 | +1.06% | 150,101 |
| Mar 7, 2022 | $22.36 | $22.48 | $21.63 | $21.66 | -3.09% | 156,884 |
| Feb 28, 2022 | $22.60 | $22.95 | $22.32 | $22.35 | -0.93% | 105,687 |
| Feb 22, 2022 | $22.44 | $22.66 | $21.96 | $22.56 | +0.98% | 95,526 |
| Feb 14, 2022 | $22.17 | $22.60 | $21.71 | $22.34 | +0.49% | 338,371 |
| Feb 7, 2022 | $23.78 | $23.99 | $22.19 | $22.23 | -6.52% | 204,647 |
| Jan 31, 2022 | $24.47 | $25.02 | $23.78 | $23.78 | -2.22% | 166,481 |
| Jan 24, 2022 | $25.74 | $25.79 | $24.00 | $24.32 | -5.81% | 326,752 |
| Jan 18, 2022 | $25.88 | $26.03 | $25.73 | $25.82 | -0.62% | 262,383 |
| Jan 10, 2022 | $25.92 | $26.22 | $25.77 | $25.98 | -0.12% | 192,149 |
| Jan 3, 2022 | $26.30 | $26.30 | $25.65 | $26.01 | -1.18% | 245,813 |
| Dec 27, 2021 | $26.22 | $26.35 | $25.90 | $26.32 | +0.50% | 167,831 |
| Dec 20, 2021 | $25.54 | $26.25 | $25.54 | $26.19 | +2.26% | 121,143 |
| Dec 13, 2021 | $25.48 | $25.73 | $25.27 | $25.61 | +0.59% | 129,351 |
| Dec 6, 2021 | $25.51 | $25.73 | $25.38 | $25.46 | -0.08% | 57,789 |
| Nov 29, 2021 | $25.72 | $25.73 | $25.15 | $25.48 | +0.04% | 144,208 |
| Nov 22, 2021 | $25.70 | $25.77 | $25.32 | $25.47 | -0.65% | 46,190 |
| Nov 15, 2021 | $25.81 | $25.82 | $25.52 | $25.64 | -0.45% | 84,215 |
| Nov 8, 2021 | $26.23 | $26.28 | $25.66 | $25.75 | -1.79% | 139,530 |
| Nov 1, 2021 | $25.92 | $26.23 | $25.90 | $26.22 | +1.20% | 115,961 |
| Oct 25, 2021 | $25.79 | $25.99 | $25.66 | $25.91 | +0.70% | 218,323 |
| Oct 18, 2021 | $25.97 | $25.99 | $25.62 | $25.73 | -0.97% | 190,487 |
| Oct 11, 2021 | $25.67 | $26.14 | $25.62 | $25.98 | +1.22% | 76,553 |
| Oct 4, 2021 | $25.98 | $26.05 | $25.42 | $25.67 | -1.72% | 123,014 |
| Sep 27, 2021 | $26.17 | $26.17 | $25.50 | $26.12 | -0.31% | 236,135 |
| Sep 20, 2021 | $26.66 | $26.79 | $26.15 | $26.20 | -2.17% | 152,409 |
| Sep 13, 2021 | $26.50 | $26.82 | $26.37 | $26.78 | +1.13% | 65,430 |
| Sep 7, 2021 | $26.56 | $26.67 | $26.36 | $26.48 | -0.90% | 57,024 |
| Aug 30, 2021 | $26.49 | $26.75 | $26.31 | $26.72 | +0.91% | 77,799 |
| Aug 23, 2021 | $26.41 | $26.55 | $26.25 | $26.48 | +0.30% | 39,361 |
| Aug 16, 2021 | $26.60 | $26.63 | $26.22 | $26.40 | -0.90% | 73,855 |
| Aug 9, 2021 | $26.80 | $26.85 | $26.17 | $26.64 | -0.67% | 69,491 |
| Aug 2, 2021 | $26.70 | $26.90 | $26.67 | $26.82 | +0.37% | 73,309 |
| Jul 26, 2021 | $26.59 | $26.75 | $26.31 | $26.72 | +0.60% | 62,452 |
| Jul 19, 2021 | $26.61 | $26.74 | $26.42 | $26.56 | -0.60% | 60,046 |
| Jul 12, 2021 | $26.55 | $26.90 | $26.49 | $26.72 | +0.91% | 151,132 |
| Jul 6, 2021 | $26.28 | $26.55 | $26.20 | $26.48 | +0.84% | 125,460 |
| Jun 28, 2021 | $26.03 | $26.29 | $25.96 | $26.26 | +0.23% | 81,808 |
| Jun 21, 2021 | $26.41 | $26.50 | $26.20 | $26.20 | -0.68% | 93,766 |
| Jun 14, 2021 | $26.23 | $26.50 | $26.20 | $26.38 | +0.23% | 61,711 |
| Jun 7, 2021 | $26.06 | $26.32 | $26.06 | $26.32 | +1.23% | 58,761 |
| Jun 1, 2021 | $26.03 | $26.16 | $25.84 | $26.00 | -0.19% | 115,072 |
| May 24, 2021 | $25.95 | $26.08 | $25.89 | $26.05 | +0.68% | 76,397 |
| May 17, 2021 | $25.87 | $25.96 | $25.64 | $25.87 | -0.10% | 69,037 |
| May 10, 2021 | $26.00 | $26.01 | $25.55 | $25.90 | -0.42% | 136,442 |
| May 3, 2021 | $25.80 | $26.02 | $25.72 | $26.01 | +1.48% | 121,049 |
| Apr 26, 2021 | $25.85 | $25.96 | $25.50 | $25.63 | -0.85% | 115,796 |
| Apr 19, 2021 | $25.99 | $26.00 | $25.65 | $25.85 | -0.46% | 88,519 |
| Apr 12, 2021 | $26.05 | $26.06 | $25.91 | $25.97 | -0.08% | 87,979 |
| Apr 5, 2021 | $25.66 | $26.25 | $25.60 | $25.99 | +0.97% | 133,594 |
| Mar 29, 2021 | $25.06 | $25.74 | $24.97 | $25.74 | +2.84% | 153,812 |
| Mar 22, 2021 | $25.24 | $25.52 | $25.02 | $25.03 | -0.67% | 186,622 |
| Mar 15, 2021 | $25.48 | $25.60 | $25.07 | $25.20 | -1.02% | 191,319 |
| Mar 8, 2021 | $25.40 | $25.61 | $25.16 | $25.46 | +0.59% | 97,491 |
| Mar 1, 2021 | $25.06 | $25.36 | $24.90 | $25.31 | +1.36% | 279,119 |
| Feb 22, 2021 | $25.31 | $25.34 | $24.65 | $24.97 | -1.34% | 148,441 |
| Feb 16, 2021 | $25.55 | $25.76 | $25.29 | $25.31 | -1.29% | 110,896 |
| Feb 8, 2021 | $26.07 | $26.07 | $25.61 | $25.64 | -1.38% | 130,556 |
| Feb 1, 2021 | $26.18 | $26.29 | $25.89 | $26.00 | -0.69% | 127,457 |
| Jan 25, 2021 | $25.75 | $26.22 | $25.55 | $26.18 | +2.03% | 289,257 |
| Jan 19, 2021 | $25.98 | $25.99 | $25.62 | $25.66 | -1.31% | 126,789 |
| Jan 11, 2021 | $25.65 | $26.32 | $25.25 | $26.00 | +1.29% | 340,048 |
| Jan 4, 2021 | $26.44 | $26.44 | $25.45 | $25.67 | -2.65% | 227,436 |
| Dec 28, 2020 | $26.55 | $26.55 | $26.15 | $26.37 | -1.42% | 232,742 |
| Dec 21, 2020 | $26.86 | $26.89 | $26.56 | $26.75 | -0.52% | 59,527 |
| Dec 14, 2020 | $26.85 | $26.99 | $26.70 | $26.89 | +0.52% | 144,306 |
| Dec 7, 2020 | $26.33 | $26.94 | $26.24 | $26.75 | +1.87% | 321,227 |
| Nov 30, 2020 | $26.37 | $26.37 | $26.08 | $26.26 | -0.04% | 244,254 |
| Nov 23, 2020 | $26.13 | $26.29 | $26.04 | $26.27 | +0.57% | 588,622 |
| Nov 16, 2020 | $26.18 | $26.26 | $25.88 | $26.12 | -0.15% | 198,619 |
| Nov 9, 2020 | $26.00 | $26.24 | $25.86 | $26.16 | +1.20% | 91,150 |
| Nov 2, 2020 | $26.00 | $26.05 | $25.78 | $25.85 | -0.50% | 434,660 |
| Oct 26, 2020 | $26.01 | $26.30 | $25.81 | $25.98 | -0.65% | 1,798,155 |
| Oct 19, 2020 | $26.43 | $26.58 | $25.86 | $26.15 | -1.10% | 352,582 |
| Oct 12, 2020 | $26.15 | $26.45 | $25.88 | $26.44 | +0.88% | 338,066 |
| Oct 5, 2020 | $25.58 | $26.30 | $25.47 | $26.21 | +2.70% | 667,852 |
| Sep 28, 2020 | $25.25 | $25.82 | $25.25 | $25.52 | +1.63% | 979,686 |
| Sep 21, 2020 | $24.90 | $25.11 | $24.90 | $25.11 | +0.24% | – |
| Sep 18, 2020 | $25.05 | $25.05 | $25.05 | $25.05 | – | – |
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% |