Affiliated Managers Group, Inc. (MGRE) stock
MGRENYSEInvestment AdviceFiscal year ends December 31Also trades as AMG, MGR, MGRB, MGRD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$21.05−0.02 (-0.09%)
Close on Oct 30, 2026Market cap $566.25MP/E 0.7Yield 0.19%
Price history
Affiliated Managers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.05
-0.09% on the day
52-week range
$20.65 – $24.95
-15.6% from the high
Change over 52 weeks
-14.4%
From $24.58 on Oct 30, 2025
Average volume
34,685
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.96 | $21.25 | $20.92 | $21.05 | -0.09% | 83,382 |
| Oct 29, 2026 | $21.44 | $21.47 | $21.02 | $21.07 | -1.22% | 24,922 |
| Oct 28, 2026 | $21.34 | $21.59 | $21.32 | $21.33 | +0.33% | 46,526 |
| Oct 27, 2026 | $21.21 | $21.56 | $21.17 | $21.26 | -0.05% | 27,273 |
| Oct 26, 2026 | $21.39 | $21.39 | $20.86 | $21.27 | 0.00% | 76,871 |
| Oct 23, 2026 | $21.38 | $21.49 | $21.25 | $21.27 | +0.09% | 23,749 |
| Oct 22, 2026 | $21.31 | $21.62 | $21.23 | $21.25 | 0.00% | 31,067 |
| Oct 21, 2026 | $21.42 | $21.47 | $21.21 | $21.25 | -0.14% | 86,690 |
| Oct 20, 2026 | $21.22 | $21.68 | $21.15 | $21.28 | +0.24% | 68,423 |
| Oct 19, 2026 | $21.29 | $21.37 | $21.04 | $21.23 | +0.05% | 60,777 |
| Oct 16, 2026 | $21.17 | $21.35 | $20.74 | $21.22 | +0.66% | 206,740 |
| Oct 15, 2026 | $20.92 | $21.12 | $20.82 | $21.08 | +1.39% | 59,163 |
| Oct 14, 2026 | $20.76 | $20.99 | $20.65 | $20.79 | -0.34% | 113,516 |
| Oct 13, 2026 | $20.86 | $21.28 | $20.82 | $20.86 | -0.33% | 48,797 |
| Oct 12, 2026 | $21.01 | $21.12 | $20.93 | $20.93 | -0.38% | 21,401 |
| Oct 9, 2026 | $21.16 | $21.30 | $20.94 | $21.01 | -0.71% | 44,329 |
| Oct 8, 2026 | $21.26 | $21.30 | $21.06 | $21.16 | -0.47% | 62,920 |
| Oct 7, 2026 | $21.34 | $21.34 | $21.19 | $21.26 | -0.75% | 28,963 |
| Oct 6, 2026 | $21.34 | $21.55 | $21.25 | $21.42 | +0.19% | 40,824 |
| Oct 5, 2026 | $21.63 | $21.63 | $21.34 | $21.38 | -1.20% | 37,431 |
| Oct 2, 2026 | $21.60 | $21.95 | $21.50 | $21.64 | +0.44% | 25,641 |
| Oct 1, 2026 | $21.46 | $21.63 | $21.30 | $21.55 | +0.58% | 42,150 |
| Sep 30, 2026 | $21.57 | $21.62 | $21.34 | $21.42 | -0.28% | 77,586 |
| Sep 29, 2026 | $21.32 | $21.61 | $21.25 | $21.48 | -1.38% | 26,399 |
| Sep 28, 2026 | $21.77 | $21.97 | $21.72 | $21.78 | -0.21% | 30,682 |
| Sep 25, 2026 | $21.98 | $21.98 | $21.69 | $21.83 | -0.29% | 14,083 |
| Sep 24, 2026 | $21.82 | $22.01 | $21.71 | $21.89 | +0.64% | 15,510 |
| Sep 23, 2026 | $22.00 | $22.00 | $21.70 | $21.75 | -1.05% | 26,390 |
| Sep 22, 2026 | $22.16 | $22.16 | $21.93 | $21.98 | -0.18% | 29,458 |
| Sep 21, 2026 | $21.90 | $22.29 | $21.90 | $22.02 | +0.73% | 16,910 |
| Sep 18, 2026 | $21.88 | $21.98 | $21.85 | $21.86 | +0.09% | 10,878 |
| Sep 17, 2026 | $22.00 | $22.02 | $21.81 | $21.84 | +0.18% | 25,338 |
| Sep 16, 2026 | $21.72 | $22.06 | $21.67 | $21.80 | +0.23% | 47,559 |
| Sep 15, 2026 | $21.99 | $21.99 | $21.62 | $21.75 | -0.78% | 109,592 |
| Sep 14, 2026 | $22.07 | $22.18 | $21.73 | $21.92 | -0.14% | 17,807 |
| Sep 11, 2026 | $22.00 | $22.30 | $21.80 | $21.95 | -0.23% | 25,392 |
| Sep 10, 2026 | $22.10 | $22.26 | $22.00 | $22.00 | -0.63% | 15,299 |
| Sep 9, 2026 | $22.11 | $22.23 | $22.11 | $22.14 | -0.18% | 11,785 |
| Sep 8, 2026 | $22.10 | $22.24 | $22.06 | $22.18 | +0.14% | 21,824 |
| Sep 4, 2026 | $22.07 | $22.23 | $22.01 | $22.15 | -0.14% | 11,744 |
| Sep 3, 2026 | $22.10 | $22.40 | $22.01 | $22.18 | +0.59% | 14,143 |
| Sep 2, 2026 | $22.20 | $22.20 | $22.01 | $22.05 | -0.05% | 21,389 |
| Sep 1, 2026 | $22.10 | $22.30 | $22.00 | $22.06 | -0.81% | 35,939 |
| Aug 31, 2026 | $22.34 | $22.46 | $22.00 | $22.24 | -0.40% | 49,422 |
| Aug 28, 2026 | $22.49 | $22.84 | $22.15 | $22.33 | -0.31% | 22,269 |
| Aug 27, 2026 | $22.40 | $22.55 | $22.22 | $22.40 | +0.27% | 19,204 |
| Aug 26, 2026 | $22.50 | $22.50 | $22.27 | $22.34 | -0.62% | 34,056 |
| Aug 25, 2026 | $22.50 | $22.55 | $22.29 | $22.48 | +0.36% | 35,933 |
| Aug 24, 2026 | $22.30 | $22.46 | $22.30 | $22.40 | +0.02% | 21,111 |
| Aug 21, 2026 | $22.57 | $22.57 | $22.31 | $22.40 | -1.34% | 41,122 |
| Aug 20, 2026 | $22.55 | $22.70 | $22.40 | $22.70 | +0.67% | 17,391 |
| Aug 19, 2026 | $22.46 | $22.58 | $22.38 | $22.55 | +0.94% | 27,335 |
| Aug 18, 2026 | $22.61 | $22.61 | $22.19 | $22.34 | -1.19% | 18,172 |
| Aug 17, 2026 | $22.68 | $22.86 | $22.61 | $22.61 | -0.66% | 11,224 |
| Aug 14, 2026 | $22.77 | $22.88 | $22.74 | $22.76 | +0.09% | 8,786 |
| Aug 13, 2026 | $22.86 | $22.90 | $22.70 | $22.74 | -0.13% | 23,668 |
| Aug 12, 2026 | $22.80 | $22.87 | $22.67 | $22.77 | +0.18% | 8,877 |
| Aug 11, 2026 | $22.67 | $22.88 | $22.67 | $22.73 | -0.13% | 13,323 |
| Aug 10, 2026 | $22.91 | $22.91 | $22.58 | $22.76 | -0.36% | 36,509 |
| Aug 7, 2026 | $23.05 | $23.05 | $22.79 | $22.84 | -0.43% | 17,755 |
| Aug 6, 2026 | $23.01 | $23.12 | $22.87 | $22.94 | -0.26% | 24,531 |
| Aug 5, 2026 | $23.09 | $23.15 | $23.00 | $23.00 | -0.50% | 18,695 |
| Aug 4, 2026 | $23.15 | $23.16 | $23.06 | $23.12 | +0.20% | 18,144 |
| Aug 3, 2026 | $23.00 | $23.11 | $23.00 | $23.07 | +0.52% | 12,580 |
| Jul 31, 2026 | $22.95 | $22.97 | $22.76 | $22.95 | +0.44% | 37,744 |
| Jul 30, 2026 | $22.84 | $22.96 | $22.67 | $22.85 | +0.31% | 20,346 |
| Jul 29, 2026 | $22.78 | $22.93 | $22.78 | $22.78 | 0.00% | 23,117 |
| Jul 28, 2026 | $22.81 | $22.81 | $22.73 | $22.78 | +0.13% | 14,059 |
| Jul 27, 2026 | $22.73 | $22.90 | $22.72 | $22.75 | +0.35% | 19,447 |
| Jul 24, 2026 | $22.78 | $22.86 | $22.60 | $22.67 | +0.04% | 15,909 |
| Jul 23, 2026 | $22.71 | $22.84 | $22.60 | $22.66 | -0.48% | 20,733 |
| Jul 22, 2026 | $22.88 | $22.88 | $22.76 | $22.77 | -0.39% | 14,681 |
| Jul 21, 2026 | $23.00 | $23.09 | $22.83 | $22.86 | -0.82% | 26,522 |
| Jul 20, 2026 | $23.12 | $23.12 | $23.01 | $23.05 | +0.22% | 31,257 |
| Jul 17, 2026 | $22.98 | $23.10 | $22.98 | $23.00 | +0.09% | 12,949 |
| Jul 16, 2026 | $23.06 | $23.09 | $22.98 | $22.98 | -0.43% | 7,647 |
| Jul 15, 2026 | $23.10 | $23.12 | $22.85 | $23.08 | +0.33% | 46,655 |
| Jul 14, 2026 | $22.96 | $23.09 | $22.84 | $23.01 | +0.55% | 44,455 |
| Jul 13, 2026 | $22.84 | $22.98 | $22.77 | $22.88 | +0.35% | 25,978 |
| Jul 10, 2026 | $22.86 | $22.86 | $22.66 | $22.80 | +0.18% | 22,238 |
| Jul 9, 2026 | $22.83 | $22.94 | $22.74 | $22.76 | 0.00% | 10,794 |
| Jul 8, 2026 | $22.81 | $22.86 | $22.68 | $22.76 | -0.74% | 13,362 |
| Jul 7, 2026 | $22.91 | $22.96 | $22.84 | $22.93 | +0.26% | 10,140 |
| Jul 6, 2026 | $22.89 | $23.00 | $22.80 | $22.87 | 0.00% | 29,307 |
| Jul 2, 2026 | $23.01 | $23.12 | $22.76 | $22.87 | -0.17% | 49,131 |
| Jul 1, 2026 | $22.89 | $23.14 | $22.83 | $22.91 | -0.13% | 31,272 |
| Jun 30, 2026 | $22.75 | $22.94 | $22.68 | $22.94 | +0.57% | 135,918 |
| Jun 29, 2026 | $22.86 | $22.88 | $22.71 | $22.81 | -1.43% | 21,872 |
| Jun 26, 2026 | $23.02 | $23.25 | $23.02 | $23.14 | +0.17% | 44,942 |
| Jun 25, 2026 | $23.25 | $23.25 | $23.04 | $23.10 | -0.35% | 43,814 |
| Jun 24, 2026 | $23.25 | $23.25 | $23.05 | $23.18 | +0.17% | 21,611 |
| Jun 23, 2026 | $23.16 | $23.26 | $23.12 | $23.14 | -0.30% | 35,911 |
| Jun 22, 2026 | $23.38 | $23.42 | $23.18 | $23.21 | -0.77% | 26,696 |
| Jun 18, 2026 | $23.40 | $23.50 | $23.22 | $23.39 | +0.13% | 168,521 |
| Jun 17, 2026 | $23.37 | $23.48 | $23.28 | $23.36 | -0.13% | 45,439 |
| Jun 16, 2026 | $23.50 | $23.60 | $23.37 | $23.39 | -0.17% | 27,927 |
| Jun 15, 2026 | $23.43 | $23.74 | $23.36 | $23.43 | 0.00% | 27,074 |
| Jun 12, 2026 | $23.57 | $23.62 | $23.43 | $23.43 | -0.17% | 21,975 |
| Jun 11, 2026 | $23.32 | $23.52 | $23.23 | $23.47 | +0.64% | 25,306 |
| Jun 10, 2026 | $23.26 | $23.53 | $23.26 | $23.32 | -0.17% | 29,269 |
| Jun 9, 2026 | $23.58 | $23.58 | $23.23 | $23.36 | -0.34% | 31,297 |
| Jun 8, 2026 | $23.78 | $23.83 | $23.41 | $23.44 | -1.26% | 54,340 |
| Jun 5, 2026 | $23.89 | $23.99 | $23.72 | $23.74 | -0.84% | 25,146 |
| Jun 4, 2026 | $23.85 | $24.05 | $23.84 | $23.94 | +0.29% | 11,524 |
| Jun 3, 2026 | $23.95 | $23.95 | $23.79 | $23.87 | -0.33% | 36,509 |
| Jun 2, 2026 | $23.93 | $24.08 | $23.85 | $23.95 | -0.25% | 18,943 |
| Jun 1, 2026 | $23.80 | $24.05 | $23.76 | $24.01 | +0.84% | 38,647 |
| May 29, 2026 | $24.10 | $24.10 | $23.80 | $23.81 | -0.92% | 29,260 |
| May 28, 2026 | $24.07 | $24.07 | $23.95 | $24.03 | +0.04% | 10,543 |
| May 27, 2026 | $24.04 | $24.08 | $23.95 | $24.02 | +0.21% | 14,692 |
| May 26, 2026 | $24.00 | $24.01 | $23.93 | $23.97 | +0.42% | 15,941 |
| May 22, 2026 | $23.87 | $23.96 | $23.81 | $23.87 | +0.13% | 17,596 |
| May 21, 2026 | $24.01 | $24.01 | $23.80 | $23.84 | -0.75% | 25,856 |
| May 20, 2026 | $23.85 | $24.03 | $23.85 | $24.02 | +0.71% | 22,212 |
| May 19, 2026 | $23.89 | $23.92 | $23.77 | $23.85 | -0.65% | 22,372 |
| May 18, 2026 | $24.08 | $24.08 | $23.87 | $24.01 | +0.06% | 35,798 |
| May 15, 2026 | $23.99 | $24.05 | $23.91 | $23.99 | -0.50% | 23,517 |
| May 14, 2026 | $24.10 | $24.17 | $24.02 | $24.11 | +0.04% | 17,387 |
| May 13, 2026 | $24.04 | $24.10 | $24.00 | $24.10 | +0.21% | 59,329 |
| May 12, 2026 | $24.12 | $24.12 | $23.98 | $24.05 | -0.25% | 26,333 |
| May 11, 2026 | $24.13 | $24.13 | $23.99 | $24.11 | -0.08% | 27,642 |
| May 8, 2026 | $24.08 | $24.13 | $23.95 | $24.13 | +0.63% | 20,544 |
| May 7, 2026 | $24.08 | $24.21 | $23.94 | $23.98 | -0.50% | 28,596 |
| May 6, 2026 | $24.08 | $24.14 | $24.02 | $24.10 | +0.29% | 17,619 |
| May 5, 2026 | $23.98 | $24.08 | $23.95 | $24.03 | +0.46% | 21,534 |
| May 4, 2026 | $23.98 | $24.04 | $23.87 | $23.92 | -0.37% | 24,849 |
| May 1, 2026 | $23.88 | $24.04 | $23.87 | $24.01 | +0.21% | 29,238 |
| Apr 30, 2026 | $23.85 | $23.96 | $23.76 | $23.96 | +0.67% | 24,647 |
| Apr 29, 2026 | $23.85 | $23.97 | $23.76 | $23.80 | -0.46% | 22,384 |
| Apr 28, 2026 | $23.90 | $23.99 | $23.87 | $23.91 | -0.33% | 10,900 |
| Apr 27, 2026 | $24.00 | $24.02 | $23.89 | $23.99 | +0.08% | 16,520 |
| Apr 24, 2026 | $23.78 | $24.11 | $23.78 | $23.97 | +0.84% | 13,240 |
| Apr 23, 2026 | $23.80 | $23.80 | $23.65 | $23.77 | -0.21% | 22,680 |
| Apr 22, 2026 | $23.85 | $23.89 | $23.78 | $23.82 | +0.34% | 11,944 |
| Apr 21, 2026 | $23.91 | $23.92 | $23.74 | $23.74 | -0.34% | 33,775 |
| Apr 20, 2026 | $23.84 | $23.93 | $23.72 | $23.82 | -0.42% | 16,785 |
| Apr 17, 2026 | $23.87 | $24.05 | $23.82 | $23.92 | +0.55% | 25,923 |
| Apr 16, 2026 | $24.03 | $24.12 | $23.78 | $23.79 | -0.63% | 27,056 |
| Apr 15, 2026 | $23.56 | $24.05 | $23.38 | $23.94 | +2.29% | 65,467 |
| Apr 14, 2026 | $23.17 | $23.56 | $23.17 | $23.41 | +0.71% | 22,394 |
| Apr 13, 2026 | $23.08 | $23.30 | $23.01 | $23.24 | +0.65% | 27,117 |
| Apr 10, 2026 | $23.11 | $23.20 | $23.09 | $23.09 | -0.30% | 12,954 |
| Apr 9, 2026 | $23.12 | $23.16 | $22.93 | $23.16 | +0.70% | 23,373 |
| Apr 8, 2026 | $22.98 | $23.14 | $22.90 | $23.00 | +0.70% | 19,046 |
| Apr 7, 2026 | $22.83 | $22.95 | $22.71 | $22.84 | -0.35% | 19,638 |
| Apr 6, 2026 | $22.70 | $22.95 | $22.61 | $22.92 | +0.88% | 43,546 |
| Apr 2, 2026 | $22.35 | $22.81 | $22.35 | $22.72 | +1.11% | 58,191 |
| Apr 1, 2026 | $22.47 | $22.69 | $22.41 | $22.47 | +0.31% | 25,380 |
| Mar 31, 2026 | $22.41 | $22.69 | $22.40 | $22.40 | 0.00% | 130,442 |
| Mar 30, 2026 | $22.56 | $23.07 | $22.38 | $22.40 | -0.58% | 25,753 |
| Mar 27, 2026 | $22.88 | $22.98 | $22.53 | $22.53 | -3.72% | 51,562 |
| Mar 26, 2026 | $23.19 | $23.55 | $23.01 | $23.40 | +0.47% | 57,379 |
| Mar 25, 2026 | $23.39 | $23.57 | $23.28 | $23.29 | +0.34% | 13,014 |
| Mar 24, 2026 | $23.28 | $23.43 | $23.19 | $23.21 | -0.34% | 12,592 |
| Mar 23, 2026 | $23.55 | $23.68 | $23.26 | $23.29 | -0.34% | 29,221 |
| Mar 20, 2026 | $23.89 | $23.95 | $23.25 | $23.37 | -1.81% | 36,781 |
| Mar 19, 2026 | $23.99 | $23.99 | $23.72 | $23.80 | -0.54% | 15,432 |
| Mar 18, 2026 | $24.02 | $24.05 | $23.88 | $23.93 | -0.33% | 13,599 |
| Mar 17, 2026 | $24.05 | $24.17 | $24.01 | $24.01 | +0.25% | 19,216 |
| Mar 16, 2026 | $24.05 | $24.05 | $23.90 | $23.95 | 0.00% | 16,618 |
| Mar 13, 2026 | $23.93 | $24.03 | $23.90 | $23.95 | -0.17% | 12,736 |
| Mar 12, 2026 | $23.97 | $24.03 | $23.82 | $23.99 | +0.08% | 29,007 |
| Mar 11, 2026 | $23.90 | $24.06 | $23.85 | $23.97 | +0.50% | 27,373 |
| Mar 10, 2026 | $23.87 | $23.93 | $23.71 | $23.85 | +0.04% | 73,009 |
| Mar 9, 2026 | $24.24 | $24.24 | $23.69 | $23.84 | -1.45% | 81,994 |
| Mar 6, 2026 | $24.52 | $24.52 | $24.13 | $24.19 | -1.63% | 18,686 |
| Mar 5, 2026 | $24.55 | $24.65 | $24.54 | $24.59 | +0.04% | 11,106 |
| Mar 4, 2026 | $24.53 | $24.68 | $24.53 | $24.58 | -0.04% | 14,331 |
| Mar 3, 2026 | $24.61 | $24.69 | $24.52 | $24.59 | -0.28% | 13,438 |
| Mar 2, 2026 | $24.64 | $24.73 | $24.50 | $24.66 | +0.04% | 12,972 |
| Feb 27, 2026 | $24.68 | $24.69 | $24.39 | $24.65 | -0.12% | 67,264 |
| Feb 26, 2026 | $24.69 | $24.81 | $24.61 | $24.68 | +0.24% | 9,070 |
| Feb 25, 2026 | $24.72 | $24.76 | $24.60 | $24.62 | +0.16% | 12,161 |
| Feb 24, 2026 | $24.62 | $24.72 | $24.58 | $24.58 | +0.04% | 13,633 |
| Feb 23, 2026 | $24.81 | $24.81 | $24.52 | $24.57 | -0.65% | 23,393 |
| Feb 20, 2026 | $24.82 | $24.82 | $24.67 | $24.73 | -0.16% | 16,306 |
| Feb 19, 2026 | $24.74 | $24.77 | $24.72 | $24.77 | +0.12% | 20,309 |
| Feb 18, 2026 | $24.79 | $24.80 | $24.66 | $24.74 | +0.08% | 14,524 |
| Feb 17, 2026 | $24.69 | $24.73 | $24.61 | $24.72 | +0.48% | 24,916 |
| Feb 13, 2026 | $24.66 | $24.69 | $24.51 | $24.60 | -0.16% | 33,297 |
| Feb 12, 2026 | $24.62 | $24.69 | $24.50 | $24.64 | +0.28% | 11,911 |
| Feb 11, 2026 | $24.57 | $24.58 | $24.50 | $24.57 | +0.08% | 15,800 |
| Feb 10, 2026 | $24.53 | $24.58 | $24.40 | $24.55 | +0.55% | 8,074 |
| Feb 9, 2026 | $24.46 | $24.49 | $24.35 | $24.42 | +0.06% | 12,716 |
| Feb 6, 2026 | $24.47 | $24.50 | $24.34 | $24.40 | +0.29% | 15,414 |
| Feb 5, 2026 | $24.40 | $24.40 | $24.28 | $24.33 | -0.29% | 12,328 |
| Feb 4, 2026 | $24.41 | $24.41 | $24.27 | $24.40 | +0.29% | 18,470 |
| Feb 3, 2026 | $24.45 | $24.50 | $24.32 | $24.33 | -0.16% | 20,131 |
| Feb 2, 2026 | $24.30 | $24.46 | $24.30 | $24.37 | +0.29% | 16,196 |
| Jan 30, 2026 | $24.61 | $24.61 | $24.24 | $24.30 | -0.86% | 48,278 |
| Jan 29, 2026 | $24.55 | $24.56 | $24.43 | $24.51 | -0.12% | 27,100 |
| Jan 28, 2026 | $24.51 | $24.57 | $24.46 | $24.54 | -0.16% | 13,128 |
| Jan 27, 2026 | $24.59 | $24.59 | $24.48 | $24.58 | +0.06% | 26,527 |
| Jan 26, 2026 | $24.57 | $24.58 | $24.51 | $24.57 | +0.27% | 40,849 |
| Jan 23, 2026 | $24.51 | $24.51 | $24.37 | $24.50 | +0.12% | 20,598 |
| Jan 22, 2026 | $24.42 | $24.47 | $24.36 | $24.47 | +0.58% | 31,714 |
| Jan 21, 2026 | $24.31 | $24.35 | $24.26 | $24.33 | +0.08% | 44,195 |
| Jan 20, 2026 | $24.32 | $24.32 | $24.20 | $24.31 | -0.25% | 32,019 |
| Jan 16, 2026 | $24.29 | $24.40 | $24.29 | $24.37 | +0.12% | 31,161 |
| Jan 15, 2026 | $24.33 | $24.39 | $24.24 | $24.34 | +0.33% | 25,586 |
| Jan 14, 2026 | $24.21 | $24.28 | $24.18 | $24.26 | +0.29% | 36,112 |
| Jan 13, 2026 | $24.30 | $24.33 | $24.18 | $24.19 | -0.49% | 43,061 |
| Jan 12, 2026 | $24.30 | $24.32 | $24.07 | $24.31 | +0.04% | 42,221 |
| Jan 9, 2026 | $24.40 | $24.40 | $24.22 | $24.30 | 0.00% | 51,260 |
| Jan 8, 2026 | $24.36 | $24.36 | $24.25 | $24.30 | -0.08% | 47,401 |
| Jan 7, 2026 | $24.44 | $24.44 | $24.22 | $24.32 | +0.12% | 25,662 |
| Jan 6, 2026 | $24.52 | $24.52 | $24.25 | $24.29 | -0.53% | 17,289 |
| Jan 5, 2026 | $24.35 | $24.63 | $24.35 | $24.42 | +0.29% | 39,972 |
| Jan 2, 2026 | $24.31 | $24.46 | $24.26 | $24.35 | +0.21% | 52,215 |
| Dec 31, 2025 | $24.26 | $24.31 | $24.16 | $24.30 | +0.25% | 26,789 |
| Dec 30, 2025 | $24.30 | $24.33 | $24.14 | $24.24 | +0.04% | 16,573 |
| Dec 29, 2025 | $24.22 | $24.31 | $24.15 | $24.23 | -1.94% | 30,582 |
| Dec 26, 2025 | $24.72 | $24.74 | $24.62 | $24.71 | 0.00% | 11,207 |
| Dec 24, 2025 | $24.56 | $24.72 | $24.56 | $24.71 | +0.28% | 7,024 |
| Dec 23, 2025 | $24.82 | $24.88 | $24.57 | $24.64 | -0.81% | 35,423 |
| Dec 22, 2025 | $24.87 | $24.94 | $24.72 | $24.84 | -0.36% | 28,641 |
| Dec 19, 2025 | $24.81 | $24.95 | $24.79 | $24.93 | +0.40% | 148,584 |
| Dec 18, 2025 | $24.82 | $24.84 | $24.82 | $24.83 | -0.08% | 45,442 |
| Dec 17, 2025 | $24.87 | $24.87 | $24.79 | $24.85 | +0.24% | 24,199 |
| Dec 16, 2025 | $24.66 | $24.79 | $24.66 | $24.79 | +0.08% | 37,261 |
| Dec 15, 2025 | $24.80 | $24.86 | $24.48 | $24.77 | +0.53% | 51,503 |
| Dec 12, 2025 | $24.72 | $24.78 | $24.57 | $24.64 | -0.32% | 50,394 |
| Dec 11, 2025 | $24.64 | $24.72 | $24.55 | $24.72 | +0.73% | 29,643 |
| Dec 10, 2025 | $24.33 | $24.55 | $24.20 | $24.54 | +1.20% | 49,391 |
| Dec 9, 2025 | $24.18 | $24.26 | $24.11 | $24.25 | +0.25% | 26,089 |
| Dec 8, 2025 | $24.08 | $24.25 | $24.02 | $24.19 | +0.79% | 188,450 |
| Dec 5, 2025 | $24.05 | $24.14 | $23.90 | $24.00 | 0.00% | 63,310 |
| Dec 4, 2025 | $24.15 | $24.15 | $23.95 | $24.00 | -0.37% | 43,418 |
| Dec 3, 2025 | $24.07 | $24.14 | $24.03 | $24.09 | +0.37% | 34,434 |
| Dec 2, 2025 | $24.27 | $24.27 | $23.92 | $24.00 | -0.74% | 83,286 |
| Dec 1, 2025 | $24.38 | $24.51 | $24.16 | $24.18 | -0.82% | 24,882 |
| Nov 28, 2025 | $24.47 | $24.47 | $24.38 | $24.38 | 0.00% | 7,190 |
| Nov 26, 2025 | $24.49 | $24.49 | $24.33 | $24.38 | +0.12% | 14,818 |
| Nov 25, 2025 | $24.30 | $24.46 | $24.15 | $24.35 | +0.83% | 25,789 |
| Nov 24, 2025 | $24.21 | $24.33 | $24.13 | $24.15 | +0.33% | 23,430 |
| Nov 21, 2025 | $23.97 | $24.30 | $23.91 | $24.07 | +0.75% | 20,487 |
| Nov 20, 2025 | $24.28 | $24.29 | $23.89 | $23.89 | -1.04% | 20,900 |
| Nov 19, 2025 | $24.29 | $24.29 | $24.14 | $24.14 | -0.41% | 29,826 |
| Nov 18, 2025 | $24.31 | $24.35 | $24.15 | $24.24 | -0.08% | 36,177 |
| Nov 17, 2025 | $24.51 | $24.54 | $24.20 | $24.26 | -0.57% | 19,561 |
| Nov 14, 2025 | $24.39 | $24.55 | $24.30 | $24.40 | +0.37% | 17,927 |
| Nov 13, 2025 | $24.54 | $24.54 | $24.28 | $24.31 | -0.78% | 13,641 |
| Nov 12, 2025 | $24.68 | $24.68 | $24.45 | $24.50 | -0.24% | 20,386 |
| Nov 11, 2025 | $24.73 | $24.75 | $24.53 | $24.56 | -0.32% | 14,892 |
| Nov 10, 2025 | $24.71 | $24.79 | $24.49 | $24.64 | +0.16% | 16,516 |
| Nov 7, 2025 | $24.70 | $24.70 | $24.45 | $24.60 | -0.36% | 40,628 |
| Nov 6, 2025 | $24.64 | $24.69 | $24.32 | $24.69 | +0.41% | 21,226 |
| Nov 5, 2025 | $24.49 | $24.61 | $24.42 | $24.59 | +0.61% | 9,880 |
| Nov 4, 2025 | $24.26 | $24.44 | $24.23 | $24.44 | -0.04% | 30,611 |
| Nov 3, 2025 | $24.55 | $24.55 | $24.30 | $24.45 | +0.12% | 28,722 |
| Oct 31, 2025 | $24.65 | $24.65 | $24.32 | $24.42 | -0.65% | 43,471 |
| Oct 30, 2025 | $24.82 | $24.82 | $24.44 | $24.58 | -0.61% | 14,097 |
| Oct 29, 2025 | $24.94 | $24.98 | $24.73 | $24.73 | -0.52% | 23,695 |
| Oct 28, 2025 | $25.07 | $25.07 | $24.83 | $24.86 | -0.56% | 28,293 |
| Oct 27, 2025 | $25.03 | $25.07 | $24.98 | $25.00 | +0.32% | 11,608 |
| Oct 24, 2025 | $25.04 | $25.04 | $24.90 | $24.92 | -0.12% | 14,238 |
| Oct 23, 2025 | $24.95 | $24.98 | $24.80 | $24.95 | +0.20% | 23,951 |
| Oct 22, 2025 | $25.00 | $25.00 | $24.84 | $24.90 | -0.28% | 22,784 |
| Oct 21, 2025 | $24.87 | $24.99 | $24.87 | $24.97 | +0.48% | 15,813 |
| Oct 20, 2025 | $24.73 | $24.89 | $24.72 | $24.85 | – | 38,274 |
Seasonality
MGRE return in each calendar month over the last 3 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 | 0.5% | 1.2% | -5.2% | 2.0% | -0.6% | 0.2% | 1.1% | 0.1% | 0.5% | -0.9% | -0.5% | -0.1% |
| Months up | 1 of 2 | 2 of 2 | 0 of 2 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 0 of 2 | 1 of 2 |
| 2026 | 0.0% | 1.4% | -7.5% | 7.0% | -0.6% | -1.9% | 0.0% | -3.1% | -1.8% | -1.7% | ||
| 2025 | 1.0% | 1.0% | -2.9% | -1.3% | -1.5% | 1.5% | 4.5% | 1.7% | 0.4% | 0.1% | -0.2% | 1.4% |
| 2024 | 0.3% | 0.3% | 1.0% | -1.3% | 1.8% | 3.0% | -1.0% | -0.8% | -1.7% |