Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
163.20
+0.58 (0.36%)
Jul 9, 2026, 4:00 PM EDT - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026154.06155.45153.75154.59153.90-0.04%229,196
May 18, 2026154.45154.74153.75154.65153.960.40%264,656
May 15, 2026155.01155.09154.03154.03153.35-1.03%158,807
May 14, 2026155.74156.13155.51155.63154.940.30%176,822
May 13, 2026155.14155.46154.57155.16154.470.09%156,732
May 12, 2026154.57155.29153.64155.02154.330.14%193,152
May 11, 2026154.62155.01154.30154.80154.110.65%178,124
May 8, 2026153.40154.05153.26153.80153.120.75%179,982
May 7, 2026153.51153.62152.30152.65151.97-0.85%202,546
May 6, 2026153.54154.21153.31153.96153.280.81%404,513
May 5, 2026151.77153.04151.68152.73152.051.05%149,955
May 4, 2026151.77152.47151.00151.14150.47-0.65%254,462
May 1, 2026152.91153.42152.13152.13151.46-0.39%170,781
Apr 30, 2026150.57152.90150.57152.72152.041.55%182,056
Apr 29, 2026150.07150.44149.75150.39149.720.21%213,349
Apr 28, 2026150.65150.79149.82150.07149.400.04%172,817