Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
136.35
-0.97 (-0.71%)
Sep 12, 2025, 4:00 PM EDT - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025136.98137.22136.35136.35136.35-0.71%149,330
Sep 11, 2025136.02137.40136.02137.32137.321.15%182,592
Sep 10, 2025135.47136.13135.23135.76135.760.84%183,280
Sep 9, 2025134.03134.83134.01134.63134.630.31%273,495
Sep 8, 2025134.26134.26133.53134.22134.22-0.13%484,725
Sep 5, 2025135.07135.41133.84134.39134.39-0.41%216,714
Sep 4, 2025134.09134.98133.76134.94134.940.72%164,863
Sep 3, 2025134.27134.52133.33133.97133.97-0.52%904,644
Sep 2, 2025134.44134.67133.60134.67134.67-0.33%1,654,446
Aug 29, 2025134.97135.31134.68135.11135.110.04%224,342
Aug 28, 2025135.07135.09134.52135.05135.050.11%188,204
Aug 27, 2025134.35135.06134.35134.90134.900.29%228,889
Aug 26, 2025133.98134.62133.82134.51134.510.34%250,004
Aug 25, 2025135.07135.09134.06134.06134.06-0.77%189,775
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