Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
154.03
-1.60 (-1.03%)
At close: May 15, 2026, 4:00 PM EDT
153.01
-1.02 (-0.66%)
After-hours: May 15, 2026, 4:52 PM EDT
MGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 155.01 | 155.09 | 154.08 | 154.33 | - | -0.84% | 103,319 |
| May 14, 2026 | 155.74 | 156.13 | 155.51 | 155.63 | 155.63 | 0.30% | 176,822 |
| May 13, 2026 | 155.14 | 155.46 | 154.57 | 155.16 | 155.16 | 0.09% | 156,732 |
| May 12, 2026 | 154.57 | 155.29 | 153.64 | 155.02 | 155.02 | 0.14% | 193,152 |
| May 11, 2026 | 154.62 | 155.01 | 154.30 | 154.80 | 154.80 | 0.65% | 178,124 |
| May 8, 2026 | 153.40 | 154.05 | 153.26 | 153.80 | 153.80 | 0.75% | 179,982 |
| May 7, 2026 | 153.51 | 153.62 | 152.30 | 152.65 | 152.65 | -0.85% | 202,546 |
| May 6, 2026 | 153.54 | 154.21 | 153.31 | 153.96 | 153.96 | 0.81% | 404,513 |
| May 5, 2026 | 151.77 | 153.04 | 151.68 | 152.73 | 152.73 | 1.05% | 149,955 |
| May 4, 2026 | 151.77 | 152.47 | 151.00 | 151.14 | 151.14 | -0.65% | 254,462 |
| May 1, 2026 | 152.91 | 153.42 | 152.13 | 152.13 | 152.13 | -0.39% | 170,781 |
| Apr 30, 2026 | 150.57 | 152.90 | 150.57 | 152.72 | 152.72 | 1.55% | 182,056 |
| Apr 29, 2026 | 150.07 | 150.44 | 149.75 | 150.39 | 150.39 | 0.21% | 213,349 |
| Apr 28, 2026 | 150.65 | 150.79 | 149.82 | 150.07 | 150.07 | 0.04% | 172,817 |
| Apr 27, 2026 | 150.01 | 150.92 | 149.81 | 150.01 | 150.01 | -0.05% | 179,939 |
| Apr 24, 2026 | 150.97 | 151.00 | 149.89 | 150.08 | 150.08 | -0.32% | 232,240 |
| Apr 23, 2026 | 149.56 | 150.69 | 149.47 | 150.56 | 150.56 | 0.72% | 220,129 |
| Apr 22, 2026 | 150.25 | 150.42 | 149.29 | 149.48 | 149.48 | 0.03% | 190,644 |
| Apr 21, 2026 | 150.90 | 150.94 | 149.26 | 149.44 | 149.44 | -0.72% | 461,327 |
| Apr 20, 2026 | 150.65 | 151.08 | 150.28 | 150.52 | 150.52 | -0.07% | 230,140 |
| Apr 17, 2026 | 149.86 | 151.20 | 149.71 | 150.63 | 150.63 | 0.82% | 187,017 |
| Apr 16, 2026 | 148.94 | 149.64 | 148.93 | 149.41 | 149.41 | 0.15% | 224,393 |
| Apr 15, 2026 | 149.74 | 149.84 | 148.60 | 149.19 | 149.19 | -0.42% | 181,032 |
| Apr 14, 2026 | 149.09 | 149.95 | 148.65 | 149.82 | 149.82 | 0.13% | 350,831 |
| Apr 13, 2026 | 148.28 | 149.63 | 148.00 | 149.63 | 149.63 | 0.59% | 341,107 |
| Apr 10, 2026 | 150.23 | 150.23 | 148.54 | 148.75 | 148.75 | -0.95% | 213,628 |
| Apr 9, 2026 | 148.71 | 150.44 | 148.71 | 150.18 | 150.18 | 0.60% | 181,474 |
| Apr 8, 2026 | 148.00 | 149.34 | 147.95 | 149.28 | 149.28 | 2.24% | 263,297 |
| Apr 7, 2026 | 145.88 | 146.07 | 145.22 | 146.01 | 146.01 | -0.11% | 295,685 |
| Apr 6, 2026 | 145.39 | 146.17 | 145.25 | 146.17 | 146.17 | 0.48% | 244,294 |
| Apr 2, 2026 | 144.31 | 146.05 | 144.09 | 145.47 | 145.47 | 0.11% | 374,998 |
| Apr 1, 2026 | 145.27 | 145.91 | 145.24 | 145.31 | 145.31 | 0.25% | 364,996 |
| Mar 31, 2026 | 143.81 | 145.09 | 143.18 | 144.95 | 144.95 | 1.63% | 298,436 |
| Mar 30, 2026 | 143.90 | 144.12 | 142.18 | 142.63 | 142.63 | -0.08% | 311,163 |
| Mar 27, 2026 | 143.83 | 144.19 | 142.50 | 142.75 | 142.75 | -1.48% | 265,674 |
| Mar 26, 2026 | 145.42 | 146.14 | 144.84 | 144.89 | 144.09 | -0.77% | 291,375 |
| Mar 25, 2026 | 146.30 | 146.61 | 145.39 | 146.02 | 145.21 | 0.32% | 239,878 |
| Mar 24, 2026 | 144.00 | 146.28 | 143.91 | 145.56 | 144.75 | 0.46% | 317,962 |
| Mar 23, 2026 | 146.00 | 146.36 | 144.69 | 144.89 | 144.09 | 0.52% | 564,631 |
| Mar 20, 2026 | 145.25 | 145.85 | 143.64 | 144.14 | 143.34 | -0.81% | 294,641 |
| Mar 19, 2026 | 144.79 | 145.97 | 144.47 | 145.31 | 144.51 | -0.22% | 477,914 |
| Mar 18, 2026 | 147.12 | 147.28 | 145.59 | 145.63 | 144.82 | -1.33% | 782,288 |
| Mar 17, 2026 | 148.26 | 148.51 | 147.54 | 147.60 | 146.78 | 0.19% | 531,453 |
| Mar 16, 2026 | 147.50 | 148.06 | 147.11 | 147.32 | 146.51 | 0.66% | 310,996 |
| Mar 13, 2026 | 146.81 | 147.66 | 146.18 | 146.36 | 145.55 | 0.23% | 297,776 |
| Mar 12, 2026 | 146.53 | 146.96 | 145.98 | 146.03 | 145.22 | -1.13% | 243,701 |
| Mar 11, 2026 | 147.62 | 148.02 | 147.03 | 147.70 | 146.88 | -0.22% | 277,875 |
| Mar 10, 2026 | 148.11 | 149.55 | 147.60 | 148.03 | 147.21 | -0.17% | 244,604 |
| Mar 9, 2026 | 146.65 | 148.65 | 145.50 | 148.28 | 147.46 | 0.26% | 194,931 |
| Mar 6, 2026 | 147.83 | 148.15 | 146.65 | 147.90 | 147.08 | -1.07% | 207,397 |