Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
138.40
+0.63 (0.46%)
At close: Oct 3, 2025, 4:00 PM EDT
138.42
+0.02 (0.01%)
After-hours: Oct 3, 2025, 8:00 PM EDT

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025137.93139.07137.93138.40138.400.46%191,929
Oct 2, 2025137.86138.18137.37137.77137.77-0.24%199,554
Oct 1, 2025137.24138.25137.24138.10138.100.26%464,553
Sep 30, 2025136.96137.81136.76137.74137.740.43%443,207
Sep 29, 2025137.44137.44136.65137.15137.15-0.51%525,141
Sep 26, 2025137.43138.07137.43137.85137.150.64%415,984
Sep 25, 2025137.36137.52136.59136.98136.28-0.36%175,820
Sep 24, 2025137.79138.08137.39137.48136.78-0.20%268,762
Sep 23, 2025137.65138.51137.55137.75137.050.11%340,589
Sep 22, 2025137.04137.81136.91137.60136.900.09%225,914
Sep 19, 2025137.72137.82136.96137.47136.770.03%460,019
Sep 18, 2025137.24137.84137.02137.43136.730.29%286,970
Sep 17, 2025136.57137.64136.21137.03136.330.54%193,092
Sep 16, 2025136.49136.79136.02136.29135.600.02%349,558
Sep 15, 2025136.75136.93136.09136.26135.57-0.07%216,108
Sep 12, 2025136.98137.22136.35136.35135.66-0.71%149,330
Sep 11, 2025136.02137.40136.02137.32136.621.15%182,592
Sep 10, 2025135.47136.13135.23135.76135.070.84%183,280
Sep 9, 2025134.03134.83134.01134.63133.940.31%273,495
Sep 8, 2025134.26134.26133.53134.22133.54-0.13%484,725
Sep 5, 2025135.07135.41133.84134.39133.71-0.41%216,714
Sep 4, 2025134.09134.98133.76134.94134.250.72%164,863
Sep 3, 2025134.27134.52133.33133.97133.29-0.52%904,644
Sep 2, 2025134.44134.67133.60134.67133.98-0.33%1,654,446
Aug 29, 2025134.97135.31134.68135.11134.420.04%224,342
Aug 28, 2025135.07135.09134.52135.05134.360.11%188,204
Aug 27, 2025134.35135.06134.35134.90134.210.29%228,889
Aug 26, 2025133.98134.62133.82134.51133.820.34%250,004
Aug 25, 2025135.07135.09134.06134.06133.38-0.77%189,775
Aug 22, 2025134.21135.48134.21135.10134.411.15%200,887
Aug 21, 2025133.57134.00133.18133.56132.88-0.37%138,273
Aug 20, 2025133.74134.33133.61134.06133.380.37%506,029
Aug 19, 2025133.13134.07133.11133.56132.880.41%204,467
Aug 18, 2025132.96133.31132.76133.01132.330.08%149,617
Aug 15, 2025133.42133.42132.74132.90132.22-0.05%185,563
Aug 14, 2025132.58133.11132.26132.97132.29-0.11%136,243
Aug 13, 2025132.81133.15132.51133.11132.430.54%229,838
Aug 12, 2025131.57132.47131.57132.40131.730.95%151,607
Aug 11, 2025131.54131.87130.86131.16130.49-0.08%129,325
Aug 8, 2025130.73131.43130.72131.26130.590.67%165,218
Aug 7, 2025131.23131.34129.93130.38129.72-0.11%195,643
Aug 6, 2025130.69130.93130.23130.53129.870.03%240,331
Aug 5, 2025130.64130.88130.01130.49129.83-0.02%217,555
Aug 4, 2025129.55130.52129.55130.52129.860.82%298,749
Aug 1, 2025129.86129.86128.84129.46128.80-0.91%305,819
Jul 31, 2025131.45132.10130.36130.65129.98-1.09%221,506
Jul 30, 2025132.76132.93131.54132.09131.42-0.50%151,310
Jul 29, 2025132.85133.08132.50132.75132.07-199,171
Jul 28, 2025133.34133.34132.56132.75132.07-0.50%177,782
Jul 25, 2025133.05133.47132.66133.42132.740.34%162,360