Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
135.10
+1.54 (1.15%)
Aug 22, 2025, 4:00 PM - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025134.21135.48134.21135.10135.101.15%200,887
Aug 21, 2025133.57134.00133.18133.56133.56-0.37%138,273
Aug 20, 2025133.74134.33133.61134.06134.060.37%506,029
Aug 19, 2025133.13134.07133.11133.56133.560.41%204,467
Aug 18, 2025132.96133.31132.76133.01133.010.08%149,617
Aug 15, 2025133.42133.42132.74132.90132.90-0.05%185,563
Aug 14, 2025132.58133.11132.26132.97132.97-0.11%136,243
Aug 13, 2025132.81133.15132.51133.11133.110.54%229,838
Aug 12, 2025131.57132.47131.57132.40132.400.95%151,607
Aug 11, 2025131.54131.87130.86131.16131.16-0.08%129,325
Aug 8, 2025130.73131.43130.72131.26131.260.67%165,218
Aug 7, 2025131.23131.34129.93130.38130.38-0.11%195,643
Aug 6, 2025130.69130.93130.23130.53130.530.03%240,331
Aug 5, 2025130.64130.88130.01130.49130.49-0.02%217,555
Aug 4, 2025129.55130.52129.55130.52130.520.82%298,749
Aug 1, 2025129.86129.86128.84129.46129.46-0.91%305,819
Jul 31, 2025131.45132.10130.36130.65130.65-1.09%221,506
Jul 30, 2025132.76132.93131.54132.09132.09-0.50%151,310
Jul 29, 2025132.85133.08132.50132.75132.75-199,171
Jul 28, 2025133.34133.34132.56132.75132.75-0.50%177,782
Jul 25, 2025133.05133.47132.66133.42133.420.34%162,360
Jul 24, 2025133.13133.60132.85132.97132.97-0.31%148,170
Jul 23, 2025132.62133.40132.52133.39133.390.94%215,837
Jul 22, 2025131.28132.32131.28132.15132.150.48%166,536
Jul 21, 2025131.82132.32131.42131.52131.52-0.02%143,368
Jul 18, 2025132.31132.31131.36131.55131.55-0.30%202,501
Jul 17, 2025131.11132.02131.11131.94131.940.45%220,311
Jul 16, 2025131.11131.43130.11131.35131.350.54%209,093
Jul 15, 2025132.15132.15130.62130.64130.64-1.18%188,825
Jul 14, 2025131.83132.25131.53132.20132.200.12%164,206
Jul 11, 2025132.29132.31131.76132.04132.04-0.64%396,122
Jul 10, 2025132.23133.16132.03132.89132.890.54%178,280
Jul 9, 2025132.60132.60131.66132.17132.17-0.02%228,431
Jul 8, 2025132.24132.59132.07132.20132.20-0.14%202,862
Jul 7, 2025133.11133.28131.74132.38132.38-0.76%218,619
Jul 3, 2025132.78133.61132.78133.39133.390.61%179,238
Jul 2, 2025132.50132.66132.05132.58132.580.04%283,092
Jul 1, 2025131.16132.78131.08132.53132.531.01%521,964
Jun 30, 2025130.98131.40130.63131.20131.20-0.04%492,586
Jun 27, 2025130.94131.84130.76131.25130.580.34%193,130
Jun 26, 2025130.27130.90130.27130.81130.140.69%163,274
Jun 25, 2025130.35130.35129.69129.92129.25-0.44%139,128
Jun 24, 2025129.87130.78129.70130.50129.830.82%179,183
Jun 23, 2025128.68129.49127.95129.44128.770.76%145,515
Jun 20, 2025128.77129.01128.35128.47127.810.07%223,293
Jun 18, 2025128.38129.02128.11128.38127.720.20%162,220
Jun 17, 2025128.87129.02128.06128.12127.46-0.87%174,842
Jun 16, 2025129.33129.89128.95129.25128.590.40%171,048
Jun 13, 2025128.93129.65128.45128.74128.08-0.64%229,727
Jun 12, 2025128.79129.63128.38129.57128.900.49%184,314