Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
128.28
-0.81 (-0.63%)
Mar 18, 2025, 12:49 PM EDT - Market open

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2025128.89129.12128.39128.48--0.48%61,908
Mar 17, 2025127.29129.48127.29129.09129.091.26%250,489
Mar 14, 2025126.16127.68125.83127.48127.481.46%291,758
Mar 13, 2025126.19126.85125.22125.64125.64-0.36%254,633
Mar 12, 2025127.07127.22125.45126.10126.10-0.46%279,424
Mar 11, 2025127.94128.11126.11126.68126.68-1.30%458,296
Mar 10, 2025128.54129.92127.43128.35128.35-1.20%295,208
Mar 7, 2025128.50130.21128.41129.91129.910.92%403,415
Mar 6, 2025128.59129.31127.87128.72128.72-0.72%515,062
Mar 5, 2025128.58130.13128.17129.65129.650.73%378,525
Mar 4, 2025130.75130.82128.43128.71128.71-2.08%647,861
Mar 3, 2025132.90133.22130.63131.45131.45-0.82%304,421
Feb 28, 2025131.07132.58130.30132.54132.541.48%254,386
Feb 27, 2025131.15132.20130.58130.61130.61-0.25%207,747
Feb 26, 2025131.60131.81130.62130.94130.94-0.33%196,242
Feb 25, 2025131.30131.83130.74131.38131.380.25%232,250
Feb 24, 2025131.26131.76130.95131.05131.050.11%338,372
Feb 21, 2025131.94132.11130.81130.90130.90-1.16%210,747
Feb 20, 2025132.56132.56131.69132.43132.43-0.44%362,505
Feb 19, 2025132.12133.01132.10133.01133.010.51%238,760
Feb 18, 2025131.61132.34131.42132.34132.340.54%239,660
Feb 14, 2025132.17132.45131.62131.63131.63-0.24%163,444
Feb 13, 2025131.47132.09131.08131.95131.950.67%281,715
Feb 12, 2025130.82131.33130.58131.07131.07-0.47%209,971
Feb 11, 2025130.83131.73130.62131.69131.690.49%210,766
Feb 10, 2025131.05131.06130.31131.05131.050.39%194,353
Feb 7, 2025131.75131.75130.48130.54130.54-0.68%295,524
Feb 6, 2025132.06132.06130.82131.43131.43-0.11%193,232
Feb 5, 2025131.00131.59130.44131.57131.570.84%387,206
Feb 4, 2025130.08130.66129.94130.48130.48-0.01%266,987
Feb 3, 2025129.10130.92128.95130.49130.49-0.21%379,091
Jan 31, 2025131.48131.84130.62130.76130.76-0.52%253,297
Jan 30, 2025130.98131.73130.70131.45131.451.01%226,300
Jan 29, 2025130.32131.05129.89130.14130.14-0.14%244,842
Jan 28, 2025131.33131.33130.12130.32130.32-0.79%324,174
Jan 27, 2025130.16131.36130.16131.36131.360.36%277,949
Jan 24, 2025130.91131.20130.70130.89130.89-0.07%353,164
Jan 23, 2025130.06130.98129.93130.98130.980.94%271,586
Jan 22, 2025130.56130.56129.67129.76129.76-0.43%279,879
Jan 21, 2025129.35130.32129.35130.32130.321.22%298,923
Jan 17, 2025128.51129.01128.14128.75128.750.74%263,748
Jan 16, 2025127.16127.92126.97127.81127.810.55%243,201
Jan 15, 2025127.21127.39126.69127.11127.111.14%214,079
Jan 14, 2025125.09125.68124.57125.68125.680.73%220,560
Jan 13, 2025123.32124.79123.32124.77124.770.94%281,494
Jan 10, 2025124.97125.06123.41123.61123.61-1.48%312,351
Jan 8, 2025125.19125.52124.41125.47125.470.21%369,447
Jan 7, 2025125.97126.20124.92125.21125.21-0.10%556,546
Jan 6, 2025125.94126.54125.11125.33125.33-0.21%232,622
Jan 3, 2025125.14125.77124.72125.59125.590.76%220,697