Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
163.20
-0.38 (-0.23%)
At close: Jul 31, 2026, 4:00 PM EDT
163.19
-0.01 (-0.01%)
After-hours: Jul 31, 2026, 8:00 PM EDT

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026163.92164.19162.37163.20163.20-0.23%256,263
Jul 30, 2026162.59163.72161.88163.58163.580.59%313,266
Jul 29, 2026165.33165.42162.62162.62162.62-1.69%276,421
Jul 28, 2026165.19165.96165.16165.42165.420.45%243,287
Jul 27, 2026164.79165.39164.00164.68164.680.29%184,496
Jul 24, 2026163.48164.60163.48164.21164.210.35%224,117
Jul 23, 2026162.74163.84162.72163.64163.640.39%202,314
Jul 22, 2026162.76163.62162.76163.00163.000.24%143,441
Jul 21, 2026161.71162.91161.23162.61162.610.97%208,263
Jul 20, 2026162.33162.41160.83161.04161.04-0.49%203,486
Jul 17, 2026162.33163.68161.81161.83161.83-0.53%264,541
Jul 16, 2026161.86162.71161.83162.70162.700.50%176,292
Jul 15, 2026162.83163.06161.39161.89161.89-0.58%209,896
Jul 14, 2026163.40164.01162.76162.83162.83-0.34%247,283
Jul 13, 2026163.43163.83162.89163.39163.39-0.13%295,806
Jul 10, 2026163.21163.77162.74163.60163.600.25%186,570
Jul 9, 2026163.44163.93163.00163.20163.200.36%227,478
Jul 8, 2026163.26163.52162.57162.62162.62-0.91%271,938
Jul 7, 2026164.59164.79163.57164.11164.11-0.06%259,620
Jul 6, 2026164.53164.71163.79164.21164.210.11%319,775
Jul 2, 2026163.64164.31162.62164.03164.030.85%261,069
Jul 1, 2026162.54163.60162.15162.64162.64-0.50%424,331
Jun 30, 2026163.66163.95163.23163.45163.45-0.18%292,533
Jun 29, 2026163.64163.80162.22163.74163.740.33%497,811
Jun 26, 2026163.66164.56163.13163.20163.20-0.66%248,259
Jun 25, 2026164.91166.02164.67165.02164.291.49%312,809
Jun 24, 2026162.88163.19161.86162.59161.87-0.06%267,307
Jun 23, 2026162.49163.31161.73162.69161.97-0.82%324,983
Jun 22, 2026163.15164.07163.15164.04163.311.09%247,793
Jun 18, 2026163.51163.60162.19162.27161.550.19%255,339
Jun 17, 2026163.20163.85161.64161.96161.24-0.64%497,444
Jun 16, 2026163.66164.40162.87163.00162.28-0.06%291,367
Jun 15, 2026163.15163.72162.92163.09162.370.59%285,709
Jun 12, 2026161.03162.49160.83162.14161.420.90%302,516
Jun 11, 2026158.83161.34158.74160.70159.991.82%360,163
Jun 10, 2026159.06159.94157.75157.83157.13-0.89%309,815
Jun 9, 2026159.33159.83157.01159.25158.540.48%274,856
Jun 8, 2026158.93159.51158.30158.49157.790.48%246,617
Jun 5, 2026159.54159.73157.69157.73157.03-1.46%252,722
Jun 4, 2026159.37160.40159.37160.06159.350.77%323,105
Jun 3, 2026158.53159.32158.24158.83158.130.08%225,858
Jun 2, 2026157.16158.88157.16158.70158.000.89%182,621
Jun 1, 2026157.03157.58156.90157.30156.60-0.18%200,279
May 29, 2026158.00158.00157.41157.59156.890.04%159,205
May 28, 2026157.76158.14157.08157.53156.83-0.15%188,130
May 27, 2026158.37158.37157.29157.76157.06-0.08%160,605
May 26, 2026157.91158.27157.55157.88157.180.59%165,117
May 22, 2026156.46157.46156.38156.96156.260.80%143,747
May 21, 2026154.85155.81154.05155.72155.030.26%194,253
May 20, 2026155.02155.60154.47155.32154.630.47%180,367