Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
124.51
-0.67 (-0.54%)
May 5, 2025, 4:00 PM EDT - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025124.47125.00123.87124.38124.38-0.64%188,669
May 2, 2025124.80125.48124.40125.18125.181.48%270,867
May 1, 2025123.52124.18122.86123.36123.36-0.29%284,650
Apr 30, 2025122.99124.14121.48123.72123.720.15%221,147
Apr 29, 2025122.48123.78122.45123.53123.530.61%242,258
Apr 28, 2025122.61123.33121.84122.78122.780.35%310,703
Apr 25, 2025122.32122.45121.29122.35122.35-0.10%198,762
Apr 24, 2025121.24122.66120.75122.47122.470.84%220,357
Apr 23, 2025122.41123.56121.04121.45121.450.68%253,898
Apr 22, 2025119.05120.90119.01120.63120.632.20%269,335
Apr 21, 2025119.81119.85116.88118.03118.03-1.94%525,151
Apr 17, 2025119.67121.40119.67120.37120.370.03%409,047
Apr 16, 2025121.84122.26119.63120.33120.33-1.21%599,634
Apr 15, 2025122.58123.09121.80121.80121.80-0.39%346,837
Apr 14, 2025122.26122.88121.42122.28122.281.15%408,688
Apr 11, 2025118.99121.47118.12120.89120.891.38%448,616
Apr 10, 2025120.78120.78116.22119.24119.24-2.57%411,302
Apr 9, 2025113.51122.73113.02122.38122.386.54%779,797
Apr 8, 2025119.82120.03113.25114.87114.87-1.17%684,326
Apr 7, 2025113.89119.68112.25116.23116.23-0.62%991,669
Apr 4, 2025122.02122.48116.87116.95116.95-6.16%929,411
Apr 3, 2025126.37127.02124.47124.63124.63-3.34%454,907
Apr 2, 2025127.72129.17127.66128.94128.940.38%274,432
Apr 1, 2025128.40128.97127.45128.45128.45-0.30%293,895
Mar 31, 2025126.76129.36126.76128.84128.841.22%388,608
Mar 28, 2025128.71128.92127.17127.29127.29-1.18%297,493
Mar 27, 2025128.81129.36128.37128.81128.81-0.62%177,742
Mar 26, 2025129.76130.52129.35129.62128.940.13%240,375
Mar 25, 2025130.09130.11129.04129.45128.77-0.29%352,875
Mar 24, 2025129.35130.06129.29129.82129.131.01%231,266
Mar 21, 2025128.38128.74127.68128.52127.84-0.45%247,031
Mar 20, 2025128.68129.68128.50129.10128.42-0.18%310,122
Mar 19, 2025128.73129.82128.39129.33128.650.63%264,955
Mar 18, 2025128.89129.08128.13128.52127.84-0.44%468,544
Mar 17, 2025127.29129.48127.29129.09128.411.26%250,489
Mar 14, 2025126.16127.68125.83127.48126.811.46%291,758
Mar 13, 2025126.19126.85125.22125.64124.98-0.36%254,633
Mar 12, 2025127.07127.22125.45126.10125.43-0.46%279,424
Mar 11, 2025127.94128.11126.11126.68126.01-1.30%458,296
Mar 10, 2025128.54129.92127.43128.35127.67-1.20%295,208
Mar 7, 2025128.50130.21128.41129.91129.220.92%403,415
Mar 6, 2025128.59129.31127.87128.72128.04-0.72%515,062
Mar 5, 2025128.58130.13128.17129.65128.970.73%378,525
Mar 4, 2025130.75130.82128.43128.71128.03-2.08%647,861
Mar 3, 2025132.90133.22130.63131.45130.76-0.82%304,421
Feb 28, 2025131.07132.58130.30132.54131.841.48%254,386
Feb 27, 2025131.15132.20130.58130.61129.92-0.25%207,747
Feb 26, 2025131.60131.81130.62130.94130.25-0.33%196,242
Feb 25, 2025131.30131.83130.74131.38130.690.25%232,250
Feb 24, 2025131.26131.76130.95131.05130.360.11%338,372