Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
128.75
+0.94 (0.74%)
Jan 17, 2025, 4:00 PM EST - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 2025125.49125.86124.12124.64124.64-0.22%271,855
Dec 31, 2024124.86125.18124.28124.91124.910.31%198,945
Dec 30, 2024124.89124.99123.79124.52124.52-1.10%218,601
Dec 27, 2024125.99126.55125.29125.91125.91-0.53%230,883
Dec 26, 2024125.90126.68125.79126.58126.580.25%266,207
Dec 24, 2024125.36126.28125.12126.27126.270.86%191,357
Dec 23, 2024124.51125.28123.92125.19125.19-0.20%444,396
Dec 20, 2024123.83126.24123.83125.44124.721.11%264,607
Dec 19, 2024125.24125.60124.00124.06123.35-0.35%295,144
Dec 18, 2024127.65127.84124.43124.49123.77-2.43%242,751
Dec 17, 2024127.67127.85127.19127.59126.86-0.56%284,267
Dec 16, 2024128.88129.20128.18128.31127.57-0.35%209,764
Dec 13, 2024128.86128.96128.38128.76128.020.42%223,386
Dec 12, 2024128.98128.98128.15128.22127.48-0.48%242,022
Dec 11, 2024129.69129.69128.83128.84128.10-0.42%259,419
Dec 10, 2024129.96129.96128.99129.38128.64-0.51%228,508
Dec 9, 2024131.13131.13130.00130.04129.29-0.63%144,505
Dec 6, 2024131.19131.34130.72130.86130.11-0.22%359,138
Dec 5, 2024131.46131.74131.09131.15130.40-0.27%205,974
Dec 4, 2024132.04132.04131.03131.50130.74-0.31%205,475
Dec 3, 2024132.93132.96131.91131.91131.15-0.57%492,820
Dec 2, 2024133.55133.58132.33132.66131.90-0.61%185,902
Nov 29, 2024133.21133.82133.05133.48132.710.32%97,077
Nov 27, 2024133.25133.75132.93133.05132.280.01%116,533
Nov 26, 2024132.92133.19132.26133.04132.270.08%174,892
Nov 25, 2024133.02133.48132.61132.94132.180.51%259,771
Nov 22, 2024131.38132.36131.38132.26131.500.77%252,099
Nov 21, 2024130.12131.57129.86131.25130.491.18%242,757
Nov 20, 2024129.77129.88128.96129.72128.970.16%238,011
Nov 19, 2024129.45129.88128.92129.51128.77-0.48%351,325
Nov 18, 2024129.78130.32129.56130.14129.390.42%224,846
Nov 15, 2024129.81130.09129.34129.59128.84-0.38%202,905
Nov 14, 2024131.20131.20130.02130.09129.34-0.69%2,156,486
Nov 13, 2024130.89131.25130.45130.99130.240.21%183,969
Nov 12, 2024131.87131.87130.54130.71129.96-0.80%159,188
Nov 11, 2024131.84132.39131.62131.76131.000.23%183,151
Nov 8, 2024131.04131.88130.80131.46130.700.59%170,511
Nov 7, 2024131.45131.45130.45130.69129.94-0.36%495,815
Nov 6, 2024130.88131.35130.19131.16130.412.78%202,701
Nov 5, 2024126.41127.61126.41127.61126.881.03%130,136
Nov 4, 2024126.85126.95125.91126.31125.58-0.26%118,718
Nov 1, 2024127.26127.69126.61126.64125.910.09%173,957
Oct 31, 2024127.02127.27126.50126.53125.80-0.67%234,977
Oct 30, 2024127.19127.87127.10127.38126.65-0.10%179,188
Oct 29, 2024127.79128.15127.44127.51126.78-0.57%154,944
Oct 28, 2024127.86128.42127.86128.24127.500.43%149,733
Oct 25, 2024129.10129.10127.64127.69126.96-0.74%220,150
Oct 24, 2024129.04129.17128.30128.64127.90-0.35%134,789
Oct 23, 2024129.18129.49128.50129.09128.35-0.34%138,294
Oct 22, 2024129.15129.69128.77129.53128.78-0.07%192,229
Oct 21, 2024130.57130.66129.41129.62128.87-0.84%183,819
Oct 18, 2024130.61130.86130.24130.72129.97-0.01%159,540
Oct 17, 2024130.98131.09130.62130.73129.98-0.06%187,648
Oct 16, 2024130.17130.92130.02130.81130.060.70%172,944
Oct 15, 2024130.23130.89129.77129.90129.15-0.58%186,886
Oct 14, 2024130.00130.76129.73130.66129.910.59%126,255
Oct 11, 2024128.89130.00128.89129.89129.141.07%139,751
Oct 10, 2024128.92128.92128.30128.52127.78-0.32%165,597
Oct 9, 2024127.58129.03127.54128.93128.190.96%140,158
Oct 8, 2024127.58127.83127.24127.71126.980.17%128,295
Oct 7, 2024128.13128.30127.15127.49126.76-0.66%321,226
Oct 4, 2024127.92128.36127.39128.34127.600.79%156,795
Oct 3, 2024127.53127.62127.02127.34126.61-0.48%104,063
Oct 2, 2024128.09128.18127.41127.95127.21-0.05%141,811
Oct 1, 2024128.17128.37127.51128.02127.28-0.20%219,108
Sep 30, 2024127.79128.41127.14128.28127.540.35%229,499
Sep 27, 2024127.79128.46127.72127.83127.090.33%156,691
Sep 26, 2024127.15127.56127.01127.41126.68-0.09%221,921
Sep 25, 2024128.35128.35127.27127.52126.07-0.62%109,826
Sep 24, 2024128.31128.48127.98128.32126.860.07%152,313
Sep 23, 2024128.07128.33127.85128.23126.770.33%137,350
Sep 20, 2024127.57127.91127.21127.81126.36-0.13%241,622
Sep 19, 2024128.27128.38127.43127.98126.530.87%198,092
Sep 18, 2024127.28128.38126.80126.87125.43-0.24%138,277
Sep 17, 2024127.49127.81126.76127.17125.73-0.13%130,393
Sep 16, 2024126.71127.39126.63127.34125.890.85%125,469
Sep 13, 2024126.08126.49125.90126.27124.840.59%172,890
Sep 12, 2024125.01125.57124.40125.53124.100.58%106,444
Sep 11, 2024124.68125.01122.48124.80123.38-0.14%196,360
Sep 10, 2024125.27125.28124.03124.97123.550.15%256,831
Sep 9, 2024124.10125.31123.83124.78123.361.00%126,570
Sep 6, 2024124.86125.27123.31123.54122.14-1.20%176,656
Sep 5, 2024126.28126.41124.62125.04123.62-0.91%295,663
Sep 4, 2024126.11126.82125.73126.19124.760.06%336,570
Sep 3, 2024126.84127.21125.66126.11124.68-1.03%217,559
Aug 30, 2024126.46127.57126.04127.42125.970.91%93,053
Aug 29, 2024126.18126.78125.46126.27124.840.41%159,166
Aug 28, 2024125.65126.28125.14125.75124.32-0.08%135,227
Aug 27, 2024125.67125.85125.46125.85124.420.10%129,371
Aug 26, 2024125.85126.29125.50125.73124.300.12%186,165