Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
129.46
-1.19 (-0.91%)
At close: Aug 1, 2025, 4:00 PM
129.79
+0.33 (0.25%)
After-hours: Aug 1, 2025, 8:00 PM EDT
MGV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 129.86 | 129.86 | 128.84 | 129.46 | 129.46 | -0.91% | 305,819 |
Jul 31, 2025 | 131.45 | 132.10 | 130.36 | 130.65 | 130.65 | -1.09% | 221,506 |
Jul 30, 2025 | 132.76 | 132.93 | 131.54 | 132.09 | 132.09 | -0.50% | 151,310 |
Jul 29, 2025 | 132.85 | 133.08 | 132.50 | 132.75 | 132.75 | - | 199,171 |
Jul 28, 2025 | 133.34 | 133.34 | 132.56 | 132.75 | 132.75 | -0.50% | 177,782 |
Jul 25, 2025 | 133.05 | 133.47 | 132.66 | 133.42 | 133.42 | 0.34% | 162,360 |
Jul 24, 2025 | 133.13 | 133.60 | 132.85 | 132.97 | 132.97 | -0.31% | 148,170 |
Jul 23, 2025 | 132.62 | 133.40 | 132.52 | 133.39 | 133.39 | 0.94% | 215,837 |
Jul 22, 2025 | 131.28 | 132.32 | 131.28 | 132.15 | 132.15 | 0.48% | 166,536 |
Jul 21, 2025 | 131.82 | 132.32 | 131.42 | 131.52 | 131.52 | -0.02% | 143,368 |
Jul 18, 2025 | 132.31 | 132.31 | 131.36 | 131.55 | 131.55 | -0.30% | 202,501 |
Jul 17, 2025 | 131.11 | 132.02 | 131.11 | 131.94 | 131.94 | 0.45% | 220,311 |
Jul 16, 2025 | 131.11 | 131.43 | 130.11 | 131.35 | 131.35 | 0.54% | 209,093 |
Jul 15, 2025 | 132.15 | 132.15 | 130.62 | 130.64 | 130.64 | -1.18% | 188,825 |
Jul 14, 2025 | 131.83 | 132.25 | 131.53 | 132.20 | 132.20 | 0.12% | 164,206 |
Jul 11, 2025 | 132.29 | 132.31 | 131.76 | 132.04 | 132.04 | -0.64% | 396,122 |
Jul 10, 2025 | 132.23 | 133.16 | 132.03 | 132.89 | 132.89 | 0.54% | 178,280 |
Jul 9, 2025 | 132.60 | 132.60 | 131.66 | 132.17 | 132.17 | -0.02% | 228,431 |
Jul 8, 2025 | 132.24 | 132.59 | 132.07 | 132.20 | 132.20 | -0.14% | 202,862 |
Jul 7, 2025 | 133.11 | 133.28 | 131.74 | 132.38 | 132.38 | -0.76% | 218,619 |
Jul 3, 2025 | 132.78 | 133.61 | 132.78 | 133.39 | 133.39 | 0.61% | 179,238 |
Jul 2, 2025 | 132.50 | 132.66 | 132.05 | 132.58 | 132.58 | 0.04% | 283,092 |
Jul 1, 2025 | 131.16 | 132.78 | 131.08 | 132.53 | 132.53 | 1.01% | 521,964 |
Jun 30, 2025 | 130.98 | 131.40 | 130.63 | 131.20 | 131.20 | -0.04% | 492,586 |
Jun 27, 2025 | 130.94 | 131.84 | 130.76 | 131.25 | 130.58 | 0.34% | 193,130 |
Jun 26, 2025 | 130.27 | 130.90 | 130.27 | 130.81 | 130.14 | 0.69% | 163,274 |
Jun 25, 2025 | 130.35 | 130.35 | 129.69 | 129.92 | 129.25 | -0.44% | 139,128 |
Jun 24, 2025 | 129.87 | 130.78 | 129.70 | 130.50 | 129.83 | 0.82% | 179,183 |
Jun 23, 2025 | 128.68 | 129.49 | 127.95 | 129.44 | 128.77 | 0.76% | 145,515 |
Jun 20, 2025 | 128.77 | 129.01 | 128.35 | 128.47 | 127.81 | 0.07% | 223,293 |
Jun 18, 2025 | 128.38 | 129.02 | 128.11 | 128.38 | 127.72 | 0.20% | 162,220 |
Jun 17, 2025 | 128.87 | 129.02 | 128.06 | 128.12 | 127.46 | -0.87% | 174,842 |
Jun 16, 2025 | 129.33 | 129.89 | 128.95 | 129.25 | 128.59 | 0.40% | 171,048 |
Jun 13, 2025 | 128.93 | 129.65 | 128.45 | 128.74 | 128.08 | -0.64% | 229,727 |
Jun 12, 2025 | 128.79 | 129.63 | 128.38 | 129.57 | 128.90 | 0.49% | 184,314 |
Jun 11, 2025 | 129.12 | 129.30 | 128.48 | 128.94 | 128.28 | -0.09% | 132,983 |
Jun 10, 2025 | 128.47 | 129.22 | 128.46 | 129.05 | 128.39 | 0.51% | 343,667 |
Jun 9, 2025 | 128.48 | 128.87 | 127.95 | 128.39 | 127.73 | 0.09% | 203,336 |
Jun 6, 2025 | 127.92 | 128.58 | 127.88 | 128.28 | 127.62 | 1.06% | 196,046 |
Jun 5, 2025 | 127.45 | 127.50 | 126.71 | 126.94 | 126.29 | -0.17% | 191,258 |
Jun 4, 2025 | 128.02 | 128.12 | 127.15 | 127.15 | 126.50 | -0.52% | 163,751 |
Jun 3, 2025 | 126.96 | 127.89 | 126.67 | 127.81 | 127.15 | 0.44% | 178,158 |
Jun 2, 2025 | 126.72 | 127.25 | 125.84 | 127.25 | 126.60 | 0.25% | 495,675 |
May 30, 2025 | 126.49 | 127.33 | 126.07 | 126.93 | 126.28 | 0.10% | 152,647 |
May 29, 2025 | 126.62 | 126.83 | 125.78 | 126.80 | 126.15 | 0.50% | 209,339 |
May 28, 2025 | 126.98 | 127.27 | 126.05 | 126.17 | 125.52 | -0.68% | 238,310 |
May 27, 2025 | 126.16 | 127.07 | 125.76 | 127.04 | 126.39 | 1.49% | 196,634 |
May 23, 2025 | 124.25 | 125.45 | 124.25 | 125.17 | 124.53 | -0.13% | 212,787 |
May 22, 2025 | 125.42 | 125.96 | 124.84 | 125.33 | 124.69 | -0.38% | 314,523 |
May 21, 2025 | 127.38 | 127.51 | 125.81 | 125.81 | 125.16 | -1.80% | 182,687 |