Affiliated Managers Group, Inc. (MGRD) stock
MGRDNYSEInvestment AdviceFiscal year ends December 31Also trades as AMG, MGR, MGRB, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$13.74−0.05 (-0.36%)
Close on Oct 30, 2026Market cap $369.61MP/E 0.5Yield 0.29%
Price history
Affiliated Managers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.74
-0.36% on the day
52-week range
$13.53 – $16.14
-14.9% from the high
Change over 52 weeks
-14.3%
From $16.04 on Oct 30, 2025
Average volume
22,604
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.77 | $13.87 | $13.58 | $13.74 | -0.36% | 20,972 |
| Oct 29, 2026 | $13.70 | $13.87 | $13.70 | $13.79 | +0.22% | 23,758 |
| Oct 28, 2026 | $13.82 | $13.82 | $13.62 | $13.76 | -0.51% | 33,311 |
| Oct 27, 2026 | $13.78 | $13.86 | $13.74 | $13.83 | +0.22% | 4,669 |
| Oct 26, 2026 | $13.75 | $13.80 | $13.70 | $13.80 | +0.44% | 12,713 |
| Oct 23, 2026 | $13.77 | $13.83 | $13.64 | $13.74 | +0.04% | 7,092 |
| Oct 22, 2026 | $13.74 | $13.79 | $13.60 | $13.74 | +0.64% | 9,293 |
| Oct 21, 2026 | $13.66 | $13.80 | $13.53 | $13.65 | -0.01% | 15,074 |
| Oct 20, 2026 | $13.65 | $13.76 | $13.60 | $13.65 | -0.29% | 11,416 |
| Oct 19, 2026 | $13.79 | $13.80 | $13.69 | $13.69 | -0.15% | 3,866 |
| Oct 16, 2026 | $13.68 | $13.97 | $13.57 | $13.71 | -0.36% | 23,421 |
| Oct 15, 2026 | $13.82 | $13.86 | $13.71 | $13.76 | +0.73% | 11,315 |
| Oct 14, 2026 | $13.82 | $13.84 | $13.66 | $13.66 | -1.73% | 16,005 |
| Oct 13, 2026 | $13.84 | $13.97 | $13.84 | $13.90 | +0.22% | 3,907 |
| Oct 12, 2026 | $13.85 | $13.87 | $13.84 | $13.87 | -0.34% | 1,365 |
| Oct 9, 2026 | $13.90 | $13.92 | $13.75 | $13.92 | +0.05% | 5,506 |
| Oct 8, 2026 | $13.89 | $13.93 | $13.73 | $13.91 | +0.18% | 22,636 |
| Oct 7, 2026 | $14.00 | $14.02 | $13.89 | $13.89 | -1.24% | 6,826 |
| Oct 6, 2026 | $14.13 | $14.28 | $14.06 | $14.06 | -0.93% | 5,628 |
| Oct 5, 2026 | $14.12 | $14.20 | $14.09 | $14.19 | -0.48% | 10,077 |
| Oct 2, 2026 | $14.30 | $14.35 | $14.19 | $14.26 | +0.11% | 18,473 |
| Oct 1, 2026 | $14.15 | $14.28 | $14.06 | $14.24 | -0.18% | 10,433 |
| Sep 30, 2026 | $14.34 | $14.34 | $14.17 | $14.27 | -0.07% | 16,901 |
| Sep 29, 2026 | $14.34 | $14.47 | $14.25 | $14.28 | -1.91% | 16,945 |
| Sep 28, 2026 | $14.62 | $14.62 | $14.45 | $14.56 | -0.15% | 12,567 |
| Sep 25, 2026 | $14.52 | $14.65 | $14.52 | $14.58 | +0.07% | 22,956 |
| Sep 24, 2026 | $14.63 | $14.69 | $14.48 | $14.57 | -0.21% | 335,636 |
| Sep 23, 2026 | $14.45 | $14.65 | $14.36 | $14.60 | +0.07% | 72,111 |
| Sep 22, 2026 | $14.55 | $14.59 | $14.50 | $14.59 | +0.43% | 2,279 |
| Sep 21, 2026 | $14.74 | $14.74 | $14.53 | $14.53 | +0.12% | 5,594 |
| Sep 18, 2026 | $14.48 | $14.71 | $14.48 | $14.51 | -0.14% | 3,257 |
| Sep 17, 2026 | $14.54 | $14.58 | $14.44 | $14.53 | +0.48% | 4,816 |
| Sep 16, 2026 | $14.34 | $14.60 | $14.34 | $14.46 | +0.56% | 17,598 |
| Sep 15, 2026 | $14.38 | $14.45 | $14.36 | $14.38 | -0.72% | 14,259 |
| Sep 14, 2026 | $14.44 | $14.52 | $14.44 | $14.48 | -0.38% | 4,476 |
| Sep 11, 2026 | $14.47 | $14.59 | $14.46 | $14.54 | +0.62% | 211,507 |
| Sep 10, 2026 | $14.40 | $14.49 | $14.36 | $14.45 | -0.69% | 8,129 |
| Sep 9, 2026 | $14.49 | $14.60 | $14.45 | $14.55 | -0.07% | 3,699 |
| Sep 8, 2026 | $14.55 | $14.60 | $14.52 | $14.56 | -0.27% | 7,645 |
| Sep 4, 2026 | $14.56 | $14.64 | $14.56 | $14.60 | -0.07% | 85,148 |
| Sep 3, 2026 | $14.50 | $14.67 | $14.50 | $14.61 | +0.93% | 147,343 |
| Sep 2, 2026 | $14.55 | $14.55 | $14.41 | $14.48 | -0.10% | 5,730 |
| Sep 1, 2026 | $14.59 | $14.59 | $14.42 | $14.49 | -0.69% | 13,300 |
| Aug 31, 2026 | $14.62 | $14.71 | $14.55 | $14.59 | -0.41% | 10,303 |
| Aug 28, 2026 | $14.69 | $14.75 | $14.59 | $14.65 | -0.34% | 7,643 |
| Aug 27, 2026 | $14.72 | $14.75 | $14.63 | $14.70 | 0.00% | 2,559 |
| Aug 26, 2026 | $14.72 | $14.72 | $14.68 | $14.70 | -0.27% | 3,950 |
| Aug 25, 2026 | $14.82 | $14.82 | $14.65 | $14.74 | +0.27% | 17,103 |
| Aug 24, 2026 | $14.81 | $14.81 | $14.63 | $14.70 | +0.34% | 2,265 |
| Aug 21, 2026 | $14.70 | $14.70 | $14.58 | $14.65 | -0.41% | 11,592 |
| Aug 20, 2026 | $14.65 | $14.71 | $14.61 | $14.71 | -0.27% | 11,122 |
| Aug 19, 2026 | $14.73 | $14.75 | $14.67 | $14.75 | +0.48% | 15,197 |
| Aug 18, 2026 | $14.71 | $14.73 | $14.66 | $14.68 | -0.88% | 17,867 |
| Aug 17, 2026 | $14.83 | $14.86 | $14.81 | $14.81 | -0.74% | 2,395 |
| Aug 14, 2026 | $14.93 | $14.94 | $14.89 | $14.92 | -0.07% | 3,424 |
| Aug 13, 2026 | $14.89 | $14.93 | $14.89 | $14.93 | +0.47% | 2,952 |
| Aug 12, 2026 | $14.94 | $14.94 | $14.82 | $14.86 | +0.07% | 5,209 |
| Aug 11, 2026 | $14.80 | $14.89 | $14.72 | $14.85 | -0.07% | 4,728 |
| Aug 10, 2026 | $14.96 | $14.96 | $14.82 | $14.86 | -0.80% | 11,206 |
| Aug 7, 2026 | $15.00 | $15.02 | $14.96 | $14.98 | -0.07% | 8,090 |
| Aug 6, 2026 | $15.03 | $15.05 | $14.97 | $14.99 | -0.33% | 20,411 |
| Aug 5, 2026 | $15.04 | $15.05 | $15.00 | $15.04 | +0.03% | 12,970 |
| Aug 4, 2026 | $15.04 | $15.05 | $14.96 | $15.04 | +0.17% | 5,155 |
| Aug 3, 2026 | $15.02 | $15.04 | $14.96 | $15.01 | -0.07% | 2,987 |
| Jul 31, 2026 | $15.01 | $15.06 | $15.00 | $15.02 | +0.13% | 62,593 |
| Jul 30, 2026 | $15.01 | $15.06 | $15.00 | $15.00 | +0.40% | 4,950 |
| Jul 29, 2026 | $14.98 | $15.06 | $14.90 | $14.94 | -0.86% | 7,875 |
| Jul 28, 2026 | $14.96 | $15.07 | $14.96 | $15.07 | +0.07% | 7,627 |
| Jul 27, 2026 | $15.12 | $15.12 | $14.96 | $15.06 | +0.27% | 3,503 |
| Jul 24, 2026 | $14.93 | $15.02 | $14.92 | $15.02 | +0.20% | 2,729 |
| Jul 23, 2026 | $14.95 | $15.04 | $14.91 | $14.99 | -0.73% | 30,974 |
| Jul 22, 2026 | $15.02 | $15.15 | $15.01 | $15.10 | 0.00% | 5,828 |
| Jul 21, 2026 | $15.08 | $15.14 | $14.96 | $15.10 | -0.33% | 16,270 |
| Jul 20, 2026 | $15.20 | $15.20 | $15.10 | $15.15 | +0.03% | 5,848 |
| Jul 17, 2026 | $15.08 | $15.22 | $15.08 | $15.15 | -0.10% | 12,376 |
| Jul 16, 2026 | $15.23 | $15.26 | $15.02 | $15.16 | -1.11% | 14,680 |
| Jul 15, 2026 | $14.89 | $15.34 | $14.89 | $15.33 | +2.40% | 75,466 |
| Jul 14, 2026 | $14.79 | $14.97 | $14.76 | $14.97 | +0.81% | 15,767 |
| Jul 13, 2026 | $14.75 | $14.91 | $14.74 | $14.85 | +0.34% | 41,313 |
| Jul 10, 2026 | $14.64 | $14.83 | $14.60 | $14.80 | +1.30% | 41,185 |
| Jul 9, 2026 | $14.62 | $14.63 | $14.50 | $14.61 | -0.27% | 54,854 |
| Jul 8, 2026 | $14.61 | $14.65 | $14.60 | $14.65 | -0.54% | 19,783 |
| Jul 7, 2026 | $14.73 | $14.78 | $14.63 | $14.73 | -0.61% | 5,032 |
| Jul 6, 2026 | $14.70 | $14.82 | $14.70 | $14.82 | +0.47% | 933 |
| Jul 2, 2026 | $14.65 | $14.79 | $14.52 | $14.75 | +1.17% | 32,224 |
| Jul 1, 2026 | $14.47 | $14.66 | $14.47 | $14.58 | +0.83% | 5,153 |
| Jun 30, 2026 | $14.45 | $14.61 | $14.40 | $14.46 | -1.03% | 48,153 |
| Jun 29, 2026 | $14.48 | $14.61 | $14.41 | $14.61 | -0.88% | 21,775 |
| Jun 26, 2026 | $14.70 | $14.79 | $14.70 | $14.74 | -0.34% | 18,422 |
| Jun 25, 2026 | $14.85 | $14.85 | $14.70 | $14.79 | -0.40% | 10,276 |
| Jun 24, 2026 | $14.88 | $14.90 | $14.80 | $14.85 | -0.34% | 16,126 |
| Jun 23, 2026 | $14.88 | $14.90 | $14.84 | $14.90 | -0.07% | 10,343 |
| Jun 22, 2026 | $15.00 | $15.05 | $14.90 | $14.91 | -0.77% | 4,742 |
| Jun 18, 2026 | $15.02 | $15.04 | $14.96 | $15.03 | -0.17% | 48,216 |
| Jun 17, 2026 | $15.10 | $15.10 | $15.00 | $15.05 | -0.40% | 7,489 |
| Jun 16, 2026 | $14.99 | $15.16 | $14.96 | $15.11 | +0.73% | 14,254 |
| Jun 15, 2026 | $15.03 | $15.10 | $14.96 | $15.00 | 0.00% | 13,395 |
| Jun 12, 2026 | $15.07 | $15.07 | $15.00 | $15.00 | +0.07% | 1,342 |
| Jun 11, 2026 | $14.89 | $15.01 | $14.89 | $14.99 | +0.40% | 5,655 |
| Jun 10, 2026 | $14.88 | $14.95 | $14.84 | $14.93 | +0.13% | 19,926 |
| Jun 9, 2026 | $14.84 | $14.91 | $14.81 | $14.91 | +0.13% | 35,603 |
| Jun 8, 2026 | $15.00 | $15.00 | $14.83 | $14.89 | -0.73% | 12,110 |
| Jun 5, 2026 | $15.13 | $15.13 | $14.92 | $15.00 | -0.92% | 6,220 |
| Jun 4, 2026 | $15.16 | $15.21 | $15.10 | $15.14 | -0.46% | 13,367 |
| Jun 3, 2026 | $15.16 | $15.21 | $15.10 | $15.21 | +0.26% | 28,087 |
| Jun 2, 2026 | $15.07 | $15.22 | $15.07 | $15.17 | +0.20% | 58,778 |
| Jun 1, 2026 | $14.95 | $15.15 | $14.95 | $15.14 | +0.46% | 19,073 |
| May 29, 2026 | $14.95 | $15.07 | $14.91 | $15.07 | +0.33% | 87,863 |
| May 28, 2026 | $15.00 | $15.08 | $14.95 | $15.02 | -0.20% | 6,195 |
| May 27, 2026 | $14.95 | $15.10 | $14.95 | $15.05 | +0.07% | 2,184 |
| May 26, 2026 | $15.06 | $15.07 | $14.95 | $15.04 | +0.33% | 1,226 |
| May 22, 2026 | $14.94 | $15.00 | $14.86 | $14.99 | +0.40% | 8,384 |
| May 21, 2026 | $14.91 | $15.05 | $14.91 | $14.93 | -0.86% | 11,796 |
| May 20, 2026 | $14.94 | $15.08 | $14.94 | $15.06 | +0.43% | 7,831 |
| May 19, 2026 | $15.00 | $15.02 | $14.95 | $15.00 | -0.76% | 3,977 |
| May 18, 2026 | $15.15 | $15.15 | $15.10 | $15.11 | +0.07% | 1,612 |
| May 15, 2026 | $15.17 | $15.17 | $15.07 | $15.10 | -0.92% | 18,354 |
| May 14, 2026 | $15.09 | $15.24 | $15.09 | $15.24 | +0.53% | 4,523 |
| May 13, 2026 | $15.15 | $15.18 | $15.01 | $15.16 | -0.07% | 18,784 |
| May 12, 2026 | $15.16 | $15.19 | $15.07 | $15.17 | -0.13% | 10,671 |
| May 11, 2026 | $15.17 | $15.21 | $15.15 | $15.19 | +0.26% | 3,652 |
| May 8, 2026 | $15.08 | $15.21 | $15.06 | $15.15 | +0.46% | 16,744 |
| May 7, 2026 | $15.12 | $15.12 | $15.04 | $15.08 | -0.40% | 4,442 |
| May 6, 2026 | $15.07 | $15.14 | $15.05 | $15.14 | +0.80% | 9,223 |
| May 5, 2026 | $15.03 | $15.05 | $14.99 | $15.02 | -0.46% | 10,925 |
| May 4, 2026 | $15.15 | $15.15 | $14.95 | $15.09 | -0.46% | 2,595 |
| May 1, 2026 | $15.01 | $15.17 | $15.01 | $15.16 | +0.66% | 2,899 |
| Apr 30, 2026 | $15.05 | $15.06 | $14.99 | $15.06 | +0.67% | 2,710 |
| Apr 29, 2026 | $15.00 | $15.00 | $14.95 | $14.96 | -0.47% | 2,609 |
| Apr 28, 2026 | $15.05 | $15.05 | $15.00 | $15.03 | -0.33% | 2,841 |
| Apr 27, 2026 | $15.09 | $15.09 | $14.92 | $15.08 | -0.07% | 3,446 |
| Apr 24, 2026 | $14.98 | $15.09 | $14.98 | $15.09 | +0.87% | 6,308 |
| Apr 23, 2026 | $14.92 | $14.99 | $14.85 | $14.96 | -0.20% | 7,168 |
| Apr 22, 2026 | $15.02 | $15.02 | $14.91 | $14.99 | +0.47% | 1,885 |
| Apr 21, 2026 | $14.92 | $15.04 | $14.90 | $14.92 | -0.33% | 13,957 |
| Apr 20, 2026 | $15.00 | $15.01 | $14.94 | $14.97 | -0.56% | 3,332 |
| Apr 17, 2026 | $15.08 | $15.14 | $15.00 | $15.06 | +0.77% | 6,179 |
| Apr 16, 2026 | $15.26 | $15.26 | $14.93 | $14.94 | -0.99% | 6,741 |
| Apr 15, 2026 | $15.04 | $15.14 | $15.01 | $15.09 | +0.33% | 7,689 |
| Apr 14, 2026 | $14.91 | $15.04 | $14.84 | $15.04 | +1.21% | 10,481 |
| Apr 13, 2026 | $14.70 | $14.87 | $14.70 | $14.86 | +0.54% | 14,983 |
| Apr 10, 2026 | $14.76 | $14.87 | $14.74 | $14.78 | -0.14% | 3,291 |
| Apr 9, 2026 | $14.66 | $14.88 | $14.66 | $14.80 | +0.41% | 8,081 |
| Apr 8, 2026 | $14.70 | $15.00 | $14.63 | $14.74 | +1.52% | 11,265 |
| Apr 7, 2026 | $14.56 | $14.60 | $14.40 | $14.52 | -0.75% | 11,246 |
| Apr 6, 2026 | $14.74 | $14.74 | $14.51 | $14.63 | -0.75% | 36,103 |
| Apr 2, 2026 | $14.56 | $14.74 | $14.56 | $14.74 | +0.48% | 13,695 |
| Apr 1, 2026 | $14.62 | $14.77 | $14.55 | $14.67 | +0.34% | 28,770 |
| Mar 31, 2026 | $14.56 | $14.66 | $14.50 | $14.62 | +0.41% | 10,410 |
| Mar 30, 2026 | $14.56 | $14.70 | $14.49 | $14.56 | +0.07% | 11,812 |
| Mar 27, 2026 | $14.66 | $14.73 | $14.53 | $14.55 | -2.48% | 9,255 |
| Mar 26, 2026 | $15.01 | $15.11 | $14.88 | $14.92 | -0.93% | 11,604 |
| Mar 25, 2026 | $15.08 | $15.08 | $14.96 | $15.06 | +0.80% | 2,520 |
| Mar 24, 2026 | $14.82 | $14.96 | $14.82 | $14.94 | +0.27% | 8,199 |
| Mar 23, 2026 | $14.89 | $15.05 | $14.89 | $14.90 | +0.20% | 4,675 |
| Mar 20, 2026 | $14.99 | $14.99 | $14.81 | $14.87 | -1.20% | 18,387 |
| Mar 19, 2026 | $15.00 | $15.07 | $14.92 | $15.05 | -0.27% | 7,909 |
| Mar 18, 2026 | $15.10 | $15.15 | $15.08 | $15.09 | -0.79% | 8,064 |
| Mar 17, 2026 | $15.10 | $15.21 | $15.10 | $15.21 | +0.73% | 9,909 |
| Mar 16, 2026 | $15.15 | $15.26 | $15.04 | $15.10 | -0.33% | 13,316 |
| Mar 13, 2026 | $15.22 | $15.31 | $15.04 | $15.15 | -0.46% | 11,715 |
| Mar 12, 2026 | $15.22 | $15.31 | $15.18 | $15.22 | -0.26% | 7,893 |
| Mar 11, 2026 | $15.30 | $15.33 | $15.21 | $15.26 | -0.33% | 18,093 |
| Mar 10, 2026 | $15.22 | $15.35 | $15.22 | $15.31 | +0.26% | 6,493 |
| Mar 9, 2026 | $15.38 | $15.38 | $15.16 | $15.27 | -0.91% | 13,678 |
| Mar 6, 2026 | $15.51 | $15.59 | $15.31 | $15.41 | -1.60% | 14,848 |
| Mar 5, 2026 | $15.69 | $15.69 | $15.60 | $15.66 | -0.25% | 3,360 |
| Mar 4, 2026 | $15.57 | $15.73 | $15.57 | $15.70 | +0.45% | 4,840 |
| Mar 3, 2026 | $15.62 | $15.68 | $15.60 | $15.63 | -0.38% | 10,731 |
| Mar 2, 2026 | $15.62 | $15.79 | $15.60 | $15.69 | +0.26% | 25,062 |
| Feb 27, 2026 | $15.75 | $15.80 | $15.53 | $15.65 | -0.95% | 59,215 |
| Feb 26, 2026 | $15.79 | $15.84 | $15.78 | $15.80 | -0.06% | 8,729 |
| Feb 25, 2026 | $15.81 | $15.82 | $15.71 | $15.81 | 0.00% | 5,516 |
| Feb 24, 2026 | $15.65 | $15.81 | $15.65 | $15.81 | +0.70% | 36,097 |
| Feb 23, 2026 | $15.61 | $15.75 | $15.61 | $15.70 | +0.26% | 38,539 |
| Feb 20, 2026 | $15.72 | $15.79 | $15.63 | $15.66 | -0.70% | 20,667 |
| Feb 19, 2026 | $15.73 | $15.81 | $15.70 | $15.77 | -0.32% | 6,031 |
| Feb 18, 2026 | $15.85 | $15.90 | $15.71 | $15.82 | -0.25% | 7,810 |
| Feb 17, 2026 | $15.69 | $15.88 | $15.64 | $15.86 | +0.89% | 20,771 |
| Feb 13, 2026 | $15.65 | $15.74 | $15.56 | $15.72 | +0.32% | 10,242 |
| Feb 12, 2026 | $15.60 | $15.70 | $15.59 | $15.67 | +0.51% | 9,623 |
| Feb 11, 2026 | $15.63 | $15.63 | $15.55 | $15.59 | -0.26% | 5,594 |
| Feb 10, 2026 | $15.56 | $15.68 | $15.56 | $15.63 | +0.45% | 9,431 |
| Feb 9, 2026 | $15.52 | $15.58 | $15.48 | $15.56 | +0.26% | 6,923 |
| Feb 6, 2026 | $15.47 | $15.57 | $15.47 | $15.52 | +0.19% | 14,146 |
| Feb 5, 2026 | $15.50 | $15.55 | $15.44 | $15.49 | -0.39% | 23,237 |
| Feb 4, 2026 | $15.52 | $15.58 | $15.47 | $15.55 | +0.06% | 4,424 |
| Feb 3, 2026 | $15.53 | $15.62 | $15.45 | $15.54 | -0.26% | 20,407 |
| Feb 2, 2026 | $15.62 | $15.62 | $15.52 | $15.58 | +0.39% | 13,788 |
| Jan 30, 2026 | $15.54 | $15.64 | $15.48 | $15.52 | -0.45% | 15,527 |
| Jan 29, 2026 | $15.69 | $15.70 | $15.55 | $15.59 | -0.64% | 6,555 |
| Jan 28, 2026 | $15.68 | $15.69 | $15.61 | $15.69 | -0.19% | 4,512 |
| Jan 27, 2026 | $15.67 | $15.75 | $15.67 | $15.72 | -0.06% | 6,389 |
| Jan 26, 2026 | $15.76 | $15.77 | $15.68 | $15.73 | +0.25% | 12,732 |
| Jan 23, 2026 | $15.71 | $15.75 | $15.66 | $15.69 | -0.32% | 3,455 |
| Jan 22, 2026 | $15.67 | $15.78 | $15.66 | $15.74 | +0.25% | 4,953 |
| Jan 21, 2026 | $15.60 | $15.74 | $15.54 | $15.70 | +0.51% | 18,643 |
| Jan 20, 2026 | $15.53 | $15.65 | $15.52 | $15.62 | -0.76% | 13,807 |
| Jan 16, 2026 | $15.82 | $15.83 | $15.70 | $15.74 | -0.38% | 8,195 |
| Jan 15, 2026 | $15.68 | $15.85 | $15.68 | $15.80 | +0.51% | 9,689 |
| Jan 14, 2026 | $15.53 | $15.72 | $15.53 | $15.72 | +1.09% | 27,237 |
| Jan 13, 2026 | $15.49 | $15.60 | $15.48 | $15.55 | +0.19% | 14,715 |
| Jan 12, 2026 | $15.53 | $15.55 | $15.34 | $15.52 | -0.13% | 6,777 |
| Jan 9, 2026 | $15.42 | $15.54 | $15.41 | $15.54 | +0.65% | 10,424 |
| Jan 8, 2026 | $15.40 | $15.47 | $15.40 | $15.44 | -0.19% | 6,569 |
| Jan 7, 2026 | $15.53 | $15.53 | $15.43 | $15.47 | -0.32% | 5,327 |
| Jan 6, 2026 | $15.54 | $15.55 | $15.44 | $15.52 | -0.39% | 2,342 |
| Jan 5, 2026 | $15.62 | $15.69 | $15.50 | $15.58 | +0.39% | 12,590 |
| Jan 2, 2026 | $15.42 | $15.54 | $15.39 | $15.52 | +0.98% | 6,655 |
| Dec 31, 2025 | $15.27 | $15.37 | $15.27 | $15.37 | +0.20% | 5,064 |
| Dec 30, 2025 | $15.30 | $15.34 | $15.27 | $15.34 | -0.07% | 7,647 |
| Dec 29, 2025 | $15.38 | $15.38 | $15.28 | $15.35 | -1.79% | 6,869 |
| Dec 26, 2025 | $15.65 | $15.65 | $15.59 | $15.63 | +0.06% | 2,972 |
| Dec 24, 2025 | $15.58 | $15.62 | $15.54 | $15.62 | 0.00% | 6,750 |
| Dec 23, 2025 | $15.69 | $15.75 | $15.57 | $15.62 | -0.95% | 16,943 |
| Dec 22, 2025 | $15.83 | $15.83 | $15.70 | $15.77 | -0.38% | 5,115 |
| Dec 19, 2025 | $15.84 | $15.87 | $15.70 | $15.83 | +0.57% | 4,148 |
| Dec 18, 2025 | $15.72 | $15.79 | $15.68 | $15.74 | +0.13% | 7,690 |
| Dec 17, 2025 | $15.85 | $15.85 | $15.70 | $15.72 | -0.82% | 8,295 |
| Dec 16, 2025 | $15.70 | $15.86 | $15.70 | $15.85 | +0.63% | 18,593 |
| Dec 15, 2025 | $15.70 | $15.85 | $15.70 | $15.75 | +0.32% | 30,437 |
| Dec 12, 2025 | $15.65 | $15.81 | $15.55 | $15.70 | -0.51% | 7,840 |
| Dec 11, 2025 | $15.58 | $15.81 | $15.58 | $15.78 | +1.28% | 18,621 |
| Dec 10, 2025 | $15.54 | $15.62 | $15.41 | $15.58 | +0.65% | 17,231 |
| Dec 9, 2025 | $15.34 | $15.50 | $15.34 | $15.48 | +0.91% | 23,187 |
| Dec 8, 2025 | $15.37 | $15.45 | $15.31 | $15.34 | -0.32% | 15,509 |
| Dec 5, 2025 | $15.46 | $15.53 | $15.31 | $15.39 | -0.77% | 24,900 |
| Dec 4, 2025 | $15.59 | $15.59 | $15.47 | $15.51 | -1.02% | 13,331 |
| Dec 3, 2025 | $15.55 | $15.67 | $15.43 | $15.67 | +0.64% | 4,422 |
| Dec 2, 2025 | $15.60 | $15.65 | $15.49 | $15.57 | -0.19% | 12,093 |
| Dec 1, 2025 | $15.56 | $15.69 | $15.54 | $15.60 | -0.76% | 10,849 |
| Nov 28, 2025 | $15.66 | $15.76 | $15.62 | $15.72 | +0.19% | 5,095 |
| Nov 26, 2025 | $15.65 | $15.74 | $15.60 | $15.69 | +0.13% | 15,787 |
| Nov 25, 2025 | $15.66 | $15.70 | $15.60 | $15.67 | +0.13% | 6,010 |
| Nov 24, 2025 | $15.60 | $15.70 | $15.56 | $15.65 | +0.32% | 8,118 |
| Nov 21, 2025 | $15.46 | $15.64 | $15.42 | $15.60 | +0.71% | 19,201 |
| Nov 20, 2025 | $15.60 | $15.70 | $15.36 | $15.49 | -0.71% | 13,455 |
| Nov 19, 2025 | $15.59 | $15.60 | $15.48 | $15.60 | +0.13% | 14,794 |
| Nov 18, 2025 | $15.47 | $15.62 | $15.39 | $15.58 | 0.00% | 15,212 |
| Nov 17, 2025 | $15.64 | $15.67 | $15.42 | $15.58 | -1.02% | 16,091 |
| Nov 14, 2025 | $15.66 | $15.74 | $15.58 | $15.74 | +0.58% | 8,926 |
| Nov 13, 2025 | $15.77 | $15.77 | $15.47 | $15.65 | -1.94% | 100,849 |
| Nov 12, 2025 | $15.92 | $15.97 | $15.85 | $15.96 | +0.06% | 12,123 |
| Nov 11, 2025 | $15.87 | $15.95 | $15.83 | $15.95 | +0.25% | 7,405 |
| Nov 10, 2025 | $15.90 | $15.92 | $15.90 | $15.91 | +0.13% | 3,410 |
| Nov 7, 2025 | $15.90 | $15.90 | $15.58 | $15.89 | 0.00% | 7,423 |
| Nov 6, 2025 | $15.82 | $15.90 | $15.78 | $15.89 | +0.19% | 3,795 |
| Nov 5, 2025 | $15.66 | $15.89 | $15.66 | $15.86 | +0.13% | 7,108 |
| Nov 4, 2025 | $15.83 | $15.91 | $15.71 | $15.84 | -1.00% | 9,381 |
| Nov 3, 2025 | $15.86 | $16.06 | $15.70 | $16.00 | -0.25% | 6,602 |
| Oct 31, 2025 | $15.95 | $16.04 | $15.80 | $16.04 | 0.00% | 4,081 |
| Oct 30, 2025 | $16.02 | $16.14 | $15.90 | $16.04 | -0.68% | 10,561 |
| Oct 29, 2025 | $16.22 | $16.22 | $16.10 | $16.15 | -0.37% | 2,176 |
| Oct 28, 2025 | $16.20 | $16.26 | $16.20 | $16.21 | +0.31% | 6,499 |
| Oct 27, 2025 | $16.19 | $16.24 | $16.16 | $16.16 | +0.25% | 2,199 |
| Oct 24, 2025 | $16.07 | $16.14 | $16.07 | $16.12 | +0.19% | 2,746 |
| Oct 23, 2025 | $16.00 | $16.12 | $16.00 | $16.09 | -0.43% | 4,352 |
| Oct 22, 2025 | $16.18 | $16.18 | $15.91 | $16.16 | -0.19% | 7,615 |
| Oct 21, 2025 | $16.16 | $16.24 | $16.16 | $16.19 | +0.06% | 3,552 |
| Oct 20, 2025 | $16.10 | $16.18 | $16.07 | $16.18 | – | 5,206 |
Seasonality
MGRD return in each calendar month over the last 6 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 | 3.0% | -1.7% | -2.0% | -1.2% | -0.6% | 0.1% | 3.4% | -1.3% | 0.2% | -3.1% | 2.1% | -1.3% |
| Months up | 4 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 5 of 5 | 3 of 6 | 3 of 6 | 1 of 6 | 2 of 5 | 2 of 5 |
| 2026 | 1.0% | 0.8% | -4.9% | 3.0% | 0.1% | -2.3% | 3.9% | -2.9% | -0.4% | -3.7% | ||
| 2025 | 1.6% | -0.1% | -1.4% | -2.8% | -3.4% | 4.0% | 2.8% | 4.6% | 0.7% | -0.2% | -2.0% | -0.6% |
| 2024 | 2.5% | 2.8% | 1.9% | -5.9% | 0.4% | 1.7% | 1.2% | 2.8% | 4.4% | -1.9% | -0.6% | -6.6% |
| 2023 | 20.7% | -3.2% | -5.6% | 10.0% | -5.9% | 3.0% | 1.2% | -4.5% | -3.6% | 0.0% | 2.3% | 7.8% |
| 2022 | -10.6% | -8.7% | 0.2% | -10.3% | 5.8% | -6.2% | 8.1% | -8.6% | 0.8% | -13.4% | 13.5% | -11.0% |
| 2021 | 0.6% | -0.5% | 0.4% | -2.8% | 4.1% |