Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
137.33
+0.16 (0.12%)
Nov 24, 2025, 12:27 PM EST - Market open

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025137.44137.66136.61137.33-0.12%83,931
Nov 21, 2025136.31137.82135.77137.17137.171.21%409,956
Nov 20, 2025137.80138.23135.48135.53135.53-0.94%215,721
Nov 19, 2025136.88137.13136.18136.81136.81-0.09%227,989
Nov 18, 2025136.75137.75136.43136.94136.94-0.15%292,993
Nov 17, 2025138.43138.79136.78137.15137.15-0.96%258,745
Nov 14, 2025138.16139.07137.62138.48138.48-0.30%227,294
Nov 13, 2025139.94140.28138.71138.89138.89-0.87%247,657
Nov 12, 2025139.48140.38139.46140.11140.110.63%132,575
Nov 11, 2025138.18139.43138.18139.23139.230.85%203,787
Nov 10, 2025137.68138.20137.06138.05138.050.34%311,734
Nov 7, 2025136.67137.58136.30137.58137.580.55%207,356
Nov 6, 2025136.63137.15136.46136.83136.83-0.04%186,163
Nov 5, 2025136.33137.37136.33136.89136.890.37%296,425
Nov 4, 2025136.05136.63135.73136.39136.39-0.18%183,337
Nov 3, 2025137.49137.49135.74136.64136.64-0.49%183,188
Oct 31, 2025136.74137.65136.56137.31137.310.05%319,889
Oct 30, 2025137.02138.47137.02137.24137.24-0.23%296,133
Oct 29, 2025138.40138.61137.17137.56137.56-0.91%386,140
Oct 28, 2025139.54139.65138.72138.82138.82-0.57%223,050
Oct 27, 2025139.33139.63139.13139.61139.610.43%154,551
Oct 24, 2025139.09139.31138.88139.01139.010.53%147,101
Oct 23, 2025138.01138.48137.78138.28138.280.14%160,209
Oct 22, 2025138.50138.52137.52138.08138.08-0.32%247,359
Oct 21, 2025138.59139.08138.41138.52138.520.01%148,258
Oct 20, 2025137.81138.59137.81138.51138.510.78%229,799
Oct 17, 2025136.81137.72136.67137.44137.440.61%358,751
Oct 16, 2025138.18138.18136.23136.60136.60-0.98%246,025
Oct 15, 2025138.10138.91137.16137.95137.950.28%165,109
Oct 14, 2025135.70138.17135.51137.57137.570.77%256,467
Oct 13, 2025135.96136.82135.89136.52136.520.93%215,915
Oct 10, 2025137.83138.19135.26135.26135.26-1.69%317,374
Oct 9, 2025138.32138.57137.31137.58137.58-0.38%266,850
Oct 8, 2025138.41138.58137.72138.10138.10-0.07%199,919
Oct 7, 2025138.47138.66137.90138.20138.20-0.07%281,177
Oct 6, 2025138.80138.87138.02138.29138.29-0.08%191,592
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