Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
129.25
+0.51 (0.40%)
Jun 16, 2025, 4:00 PM - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025129.33129.89128.95129.25129.250.40%171,048
Jun 13, 2025128.93129.65128.45128.74128.74-0.64%229,727
Jun 12, 2025128.79129.63128.38129.57129.570.49%184,314
Jun 11, 2025129.12129.30128.48128.94128.94-0.09%132,983
Jun 10, 2025128.47129.22128.46129.05129.050.51%343,667
Jun 9, 2025128.48128.87127.95128.39128.390.09%203,336
Jun 6, 2025127.92128.58127.88128.28128.281.06%196,046
Jun 5, 2025127.45127.50126.71126.94126.94-0.17%191,258
Jun 4, 2025128.02128.12127.15127.15127.15-0.52%163,751
Jun 3, 2025126.96127.89126.67127.81127.810.44%178,158
Jun 2, 2025126.72127.25125.84127.25127.250.25%495,675
May 30, 2025126.49127.33126.07126.93126.930.10%152,647
May 29, 2025126.62126.83125.78126.80126.800.50%209,339
May 28, 2025126.98127.27126.05126.17126.17-0.68%238,310
May 27, 2025126.16127.07125.76127.04127.041.49%196,634
May 23, 2025124.25125.45124.25125.17125.17-0.13%212,787
May 22, 2025125.42125.96124.84125.33125.33-0.38%314,523
May 21, 2025127.38127.51125.81125.81125.81-1.80%182,687
May 20, 2025128.16128.40127.64128.12128.12-0.15%201,976
May 19, 2025127.35128.40127.30128.31128.310.23%198,385
May 16, 2025126.78128.01126.59128.01128.010.90%181,638
May 15, 2025125.24126.87125.21126.87126.871.16%185,543
May 14, 2025126.23126.27125.31125.42125.42-0.68%264,773
May 13, 2025126.73126.86126.22126.28126.28-0.60%276,958
May 12, 2025126.88127.04126.29127.04127.042.06%281,598
May 9, 2025124.98124.98124.32124.47124.47-0.22%258,702
May 8, 2025124.67125.90124.45124.75124.750.35%307,382
May 7, 2025123.69124.84123.68124.32124.320.71%290,786
May 6, 2025123.62124.29123.28123.44123.44-0.76%223,836
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