Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
136.64
-0.67 (-0.49%)
Nov 3, 2025, 4:00 PM EST - Market closed
MGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 137.49 | 137.49 | 135.74 | 136.64 | 136.64 | -0.49% | 183,123 |
| Oct 31, 2025 | 136.74 | 137.65 | 136.56 | 137.31 | 137.31 | 0.05% | 319,889 |
| Oct 30, 2025 | 137.02 | 138.47 | 137.02 | 137.24 | 137.24 | -0.23% | 296,133 |
| Oct 29, 2025 | 138.40 | 138.61 | 137.17 | 137.56 | 137.56 | -0.91% | 386,140 |
| Oct 28, 2025 | 139.54 | 139.65 | 138.72 | 138.82 | 138.82 | -0.57% | 223,050 |
| Oct 27, 2025 | 139.33 | 139.63 | 139.13 | 139.61 | 139.61 | 0.43% | 154,551 |
| Oct 24, 2025 | 139.09 | 139.31 | 138.88 | 139.01 | 139.01 | 0.53% | 147,101 |
| Oct 23, 2025 | 138.01 | 138.48 | 137.78 | 138.28 | 138.28 | 0.14% | 160,209 |
| Oct 22, 2025 | 138.50 | 138.52 | 137.52 | 138.08 | 138.08 | -0.32% | 247,359 |
| Oct 21, 2025 | 138.59 | 139.08 | 138.41 | 138.52 | 138.52 | 0.01% | 148,258 |
| Oct 20, 2025 | 137.81 | 138.59 | 137.81 | 138.51 | 138.51 | 0.78% | 229,799 |
| Oct 17, 2025 | 136.81 | 137.72 | 136.67 | 137.44 | 137.44 | 0.61% | 358,751 |
| Oct 16, 2025 | 138.18 | 138.18 | 136.23 | 136.60 | 136.60 | -0.98% | 246,025 |
| Oct 15, 2025 | 138.10 | 138.91 | 137.16 | 137.95 | 137.95 | 0.28% | 165,109 |
| Oct 14, 2025 | 135.70 | 138.17 | 135.51 | 137.57 | 137.57 | 0.77% | 256,467 |
| Oct 13, 2025 | 135.96 | 136.82 | 135.89 | 136.52 | 136.52 | 0.93% | 215,915 |
| Oct 10, 2025 | 137.83 | 138.19 | 135.26 | 135.26 | 135.26 | -1.69% | 317,374 |
| Oct 9, 2025 | 138.32 | 138.57 | 137.31 | 137.58 | 137.58 | -0.38% | 266,850 |
| Oct 8, 2025 | 138.41 | 138.58 | 137.72 | 138.10 | 138.10 | -0.07% | 199,919 |
| Oct 7, 2025 | 138.47 | 138.66 | 137.90 | 138.20 | 138.20 | -0.07% | 281,177 |
| Oct 6, 2025 | 138.80 | 138.87 | 138.02 | 138.29 | 138.29 | -0.08% | 191,592 |
| Oct 3, 2025 | 137.93 | 139.07 | 137.93 | 138.40 | 138.40 | 0.46% | 191,929 |
| Oct 2, 2025 | 137.86 | 138.18 | 137.37 | 137.77 | 137.77 | -0.24% | 199,554 |
| Oct 1, 2025 | 137.24 | 138.25 | 137.24 | 138.10 | 138.10 | 0.26% | 464,553 |
| Sep 30, 2025 | 136.96 | 137.81 | 136.76 | 137.74 | 137.74 | 0.43% | 443,207 |
| Sep 29, 2025 | 137.44 | 137.44 | 136.65 | 137.15 | 137.15 | -0.51% | 525,141 |
| Sep 26, 2025 | 137.43 | 138.07 | 137.43 | 137.85 | 137.15 | 0.64% | 415,984 |
| Sep 25, 2025 | 137.36 | 137.52 | 136.59 | 136.98 | 136.28 | -0.36% | 175,820 |
| Sep 24, 2025 | 137.79 | 138.08 | 137.39 | 137.48 | 136.78 | -0.20% | 268,762 |
| Sep 23, 2025 | 137.65 | 138.51 | 137.55 | 137.75 | 137.05 | 0.11% | 340,589 |
| Sep 22, 2025 | 137.04 | 137.81 | 136.91 | 137.60 | 136.90 | 0.09% | 225,914 |
| Sep 19, 2025 | 137.72 | 137.82 | 136.96 | 137.47 | 136.77 | 0.03% | 460,019 |
| Sep 18, 2025 | 137.24 | 137.84 | 137.02 | 137.43 | 136.73 | 0.29% | 286,970 |
| Sep 17, 2025 | 136.57 | 137.64 | 136.21 | 137.03 | 136.33 | 0.54% | 193,092 |
| Sep 16, 2025 | 136.49 | 136.79 | 136.02 | 136.29 | 135.60 | 0.02% | 349,558 |
| Sep 15, 2025 | 136.75 | 136.93 | 136.09 | 136.26 | 135.57 | -0.07% | 216,108 |
| Sep 12, 2025 | 136.98 | 137.22 | 136.35 | 136.35 | 135.66 | -0.71% | 149,330 |
| Sep 11, 2025 | 136.02 | 137.40 | 136.02 | 137.32 | 136.62 | 1.15% | 182,592 |
| Sep 10, 2025 | 135.47 | 136.13 | 135.23 | 135.76 | 135.07 | 0.84% | 183,280 |
| Sep 9, 2025 | 134.03 | 134.83 | 134.01 | 134.63 | 133.94 | 0.31% | 273,495 |
| Sep 8, 2025 | 134.26 | 134.26 | 133.53 | 134.22 | 133.54 | -0.13% | 484,725 |
| Sep 5, 2025 | 135.07 | 135.41 | 133.84 | 134.39 | 133.71 | -0.41% | 216,714 |
| Sep 4, 2025 | 134.09 | 134.98 | 133.76 | 134.94 | 134.25 | 0.72% | 164,863 |
| Sep 3, 2025 | 134.27 | 134.52 | 133.33 | 133.97 | 133.29 | -0.52% | 904,644 |
| Sep 2, 2025 | 134.44 | 134.67 | 133.60 | 134.67 | 133.98 | -0.33% | 1,654,446 |
| Aug 29, 2025 | 134.97 | 135.31 | 134.68 | 135.11 | 134.42 | 0.04% | 224,342 |
| Aug 28, 2025 | 135.07 | 135.09 | 134.52 | 135.05 | 134.36 | 0.11% | 188,204 |
| Aug 27, 2025 | 134.35 | 135.06 | 134.35 | 134.90 | 134.21 | 0.29% | 228,889 |
| Aug 26, 2025 | 133.98 | 134.62 | 133.82 | 134.51 | 133.82 | 0.34% | 250,004 |
| Aug 25, 2025 | 135.07 | 135.09 | 134.06 | 134.06 | 133.38 | -0.77% | 189,775 |