Vanguard Mega Cap Value ETF (MGV)

MGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	151.61	153.29	151.50	152.65	152.65	0.63%	181,885
Feb 12, 2026	153.33	154.03	151.59	151.70	151.70	-1.01%	212,042
Feb 11, 2026	153.16	153.62	152.76	153.25	153.25	0.52%	221,119
Feb 10, 2026	152.65	153.26	152.34	152.45	152.45	-0.22%	193,126
Feb 9, 2026	152.63	153.08	152.10	152.78	152.78	-0.26%	234,991
Feb 6, 2026	151.16	153.37	151.16	153.18	153.18	1.88%	203,787
Feb 5, 2026	150.59	151.09	149.99	150.36	150.36	-0.37%	302,340
Feb 4, 2026	150.58	151.41	150.49	150.92	150.92	0.45%	271,231
Feb 3, 2026	149.41	150.82	149.22	150.25	150.25	0.43%	461,251
Feb 2, 2026	147.95	149.76	147.73	149.60	149.60	0.94%	321,955
Jan 30, 2026	147.53	148.39	146.91	148.20	148.20	0.31%	264,712
Jan 29, 2026	147.48	148.26	146.96	147.74	147.74	0.72%	251,506
Jan 28, 2026	146.57	147.11	146.31	146.68	146.68	0.10%	226,271
Jan 27, 2026	146.30	146.67	146.16	146.54	146.54	-0.10%	243,408
Jan 26, 2026	146.41	146.85	146.30	146.69	146.69	0.31%	245,808
Jan 23, 2026	146.57	146.57	145.65	146.23	146.23	-0.58%	191,068
Jan 22, 2026	147.14	147.70	146.92	147.09	147.09	0.06%	242,636
Jan 21, 2026	145.35	147.39	145.35	147.00	147.00	1.41%	696,387
Jan 20, 2026	145.59	146.08	144.74	144.96	144.96	-1.30%	380,187
Jan 16, 2026	146.82	147.18	146.60	146.87	146.87	0.18%	211,805
Jan 15, 2026	146.49	147.04	146.44	146.60	146.60	0.34%	212,943
Jan 14, 2026	145.01	146.11	145.01	146.11	146.11	0.56%	346,750
Jan 13, 2026	145.91	145.96	144.93	145.29	145.29	-0.23%	213,440
Jan 12, 2026	144.97	145.79	144.58	145.62	145.62	0.06%	253,644
Jan 9, 2026	144.90	145.76	144.90	145.53	145.53	0.63%	226,673
Jan 8, 2026	143.42	144.94	143.34	144.62	144.62	0.77%	345,338
Jan 7, 2026	145.19	145.19	143.38	143.52	143.52	-1.12%	278,223
Jan 6, 2026	143.77	145.35	143.77	145.15	145.15	0.86%	286,849
Jan 5, 2026	142.79	144.23	142.79	143.91	143.91	1.03%	257,197
Jan 2, 2026	141.43	142.56	140.83	142.44	142.44	0.91%	259,245
Dec 31, 2025	142.11	142.11	141.15	141.16	141.16	-0.67%	183,727
Dec 30, 2025	142.30	142.30	141.95	142.11	142.11	-0.07%	136,849
Dec 29, 2025	142.28	142.53	142.02	142.21	142.21	-0.10%	188,491
Dec 26, 2025	142.47	142.58	141.99	142.35	142.35	-0.09%	153,286
Dec 24, 2025	141.68	142.63	141.66	142.48	142.48	0.58%	208,821
Dec 23, 2025	141.33	141.87	141.33	141.66	141.66	0.10%	237,683
Dec 22, 2025	140.81	141.62	140.81	141.52	141.52	0.18%	232,674
Dec 19, 2025	140.94	141.86	140.94	141.27	140.45	0.24%	209,428
Dec 18, 2025	141.59	141.97	140.68	140.93	140.11	-0.05%	207,462
Dec 17, 2025	141.52	141.88	140.87	141.00	140.18	-0.21%	325,807
Dec 16, 2025	142.58	142.58	140.92	141.30	140.48	-0.97%	335,289
Dec 15, 2025	142.65	143.07	142.24	142.69	141.86	0.39%	194,907
Dec 12, 2025	142.66	142.82	141.76	142.14	141.32	-0.12%	216,046
Dec 11, 2025	141.15	142.39	141.00	142.31	141.49	0.74%	196,136
Dec 10, 2025	139.66	141.51	139.46	141.27	140.45	1.31%	175,285
Dec 9, 2025	140.00	140.74	139.41	139.44	138.63	-0.35%	181,131
Dec 8, 2025	140.64	140.64	139.69	139.93	139.12	-0.51%	145,986
Dec 5, 2025	140.94	141.50	140.51	140.65	139.84	-0.17%	200,644
Dec 4, 2025	140.98	141.29	140.48	140.89	140.08	-0.12%	246,348
Dec 3, 2025	139.90	141.16	139.90	141.06	140.24	1.00%	200,900

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.