Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
145.15
+1.24 (0.86%)
Jan 6, 2026, 4:00 PM EST - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026143.77145.35143.77145.15145.150.86%286,849
Jan 5, 2026142.79144.23142.79143.91143.911.03%257,197
Jan 2, 2026141.43142.56140.83142.44142.440.91%259,245
Dec 31, 2025142.11142.11141.15141.16141.16-0.67%183,727
Dec 30, 2025142.30142.30141.95142.11142.11-0.07%136,849
Dec 29, 2025142.28142.53142.02142.21142.21-0.10%188,491
Dec 26, 2025142.47142.58141.99142.35142.35-0.09%153,286
Dec 24, 2025141.68142.63141.66142.48142.480.58%208,821
Dec 23, 2025141.33141.87141.33141.66141.660.10%237,683
Dec 22, 2025140.81141.62140.81141.52141.520.18%232,674
Dec 19, 2025140.94141.86140.94141.27140.450.24%209,428
Dec 18, 2025141.59141.97140.68140.93140.11-0.05%207,462
Dec 17, 2025141.52141.88140.87141.00140.18-0.21%325,807
Dec 16, 2025142.58142.58140.92141.30140.48-0.97%335,289
Dec 15, 2025142.65143.07142.24142.69141.860.39%194,907
Dec 12, 2025142.66142.82141.76142.14141.32-0.12%216,046
Dec 11, 2025141.15142.39141.00142.31141.490.74%196,136
Dec 10, 2025139.66141.51139.46141.27140.451.31%175,285
Dec 9, 2025140.00140.74139.41139.44138.63-0.35%181,131
Dec 8, 2025140.64140.64139.69139.93139.12-0.51%145,986
Dec 5, 2025140.94141.50140.51140.65139.84-0.17%200,644
Dec 4, 2025140.98141.29140.48140.89140.08-0.12%246,348
Dec 3, 2025139.90141.16139.90141.06140.241.00%200,900
Dec 2, 2025139.84140.01139.20139.67138.86-0.09%228,095
Dec 1, 2025140.22140.81139.68139.79138.98-0.72%170,905
Nov 28, 2025139.85140.88139.85140.80139.990.71%84,786
Nov 26, 2025139.10140.22139.10139.81139.000.62%537,095
Nov 25, 2025137.44139.11137.44138.95138.151.24%594,110
Nov 24, 2025137.44137.66136.61137.25136.460.06%252,912
Nov 21, 2025136.31137.82135.77137.17136.381.21%409,956
Nov 20, 2025137.80138.23135.48135.53134.75-0.94%215,727
Nov 19, 2025136.88137.13136.18136.81136.02-0.09%227,989
Nov 18, 2025136.75137.75136.43136.94136.15-0.15%292,993
Nov 17, 2025138.43138.79136.78137.15136.36-0.96%258,745
Nov 14, 2025138.16139.07137.62138.48137.68-0.30%227,294
Nov 13, 2025139.94140.28138.71138.89138.09-0.87%247,657
Nov 12, 2025139.48140.38139.46140.11139.300.63%132,575
Nov 11, 2025138.18139.43138.18139.23138.420.85%203,787
Nov 10, 2025137.68138.20137.06138.05137.250.34%311,734
Nov 7, 2025136.67137.58136.30137.58136.780.55%207,356
Nov 6, 2025136.63137.15136.46136.83136.04-0.04%186,163
Nov 5, 2025136.33137.37136.33136.89136.100.37%296,425
Nov 4, 2025136.05136.63135.73136.39135.60-0.18%183,337
Nov 3, 2025137.49137.49135.74136.64135.85-0.49%183,188
Oct 31, 2025136.74137.65136.56137.31136.520.05%319,889
Oct 30, 2025137.02138.47137.02137.24136.45-0.23%296,133
Oct 29, 2025138.40138.61137.17137.56136.76-0.91%386,140
Oct 28, 2025139.54139.65138.72138.82138.02-0.57%223,050
Oct 27, 2025139.33139.63139.13139.61138.800.43%154,551
Oct 24, 2025139.09139.31138.88139.01138.210.53%147,101