Skip to main content
logo
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
157.83
-1.42 (-0.89%)
At close: Jun 10, 2026, 4:00 PM EDT
157.30
-0.53 (-0.34%)
After-hours: Jun 10, 2026, 8:00 PM EDT

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026159.06159.94157.75157.83157.83-0.89%309,654
Jun 9, 2026159.33159.83157.01159.25159.250.48%274,756
Jun 8, 2026158.93159.51158.30158.49158.490.48%246,426
Jun 5, 2026159.54159.73157.69157.73157.73-1.46%252,273
Jun 4, 2026159.37160.40159.37160.06160.060.77%323,104
Jun 3, 2026158.53159.32158.24158.83158.830.08%225,305
Jun 2, 2026157.16158.88157.16158.70158.700.89%182,575
Jun 1, 2026157.03157.58156.90157.30157.30-0.18%200,259
May 29, 2026158.00158.00157.41157.59157.590.04%159,166
May 28, 2026157.76158.14157.08157.53157.53-0.15%188,066
May 27, 2026158.37158.37157.29157.76157.76-0.08%160,604
May 26, 2026157.91158.27157.55157.88157.880.59%165,114
May 22, 2026156.46157.46156.38156.96156.960.80%143,747
May 21, 2026154.85155.81154.05155.72155.720.26%194,223
May 20, 2026155.02155.60154.47155.32155.320.47%180,352
May 19, 2026154.06155.45153.75154.59154.59-0.04%229,133
May 18, 2026154.45154.74153.75154.65154.650.40%264,588
May 15, 2026155.01155.09154.03154.03154.03-1.03%158,807
May 14, 2026155.74156.13155.51155.63155.630.30%176,822
May 13, 2026155.14155.46154.57155.16155.160.09%156,732
May 12, 2026154.57155.29153.64155.02155.020.14%193,152
May 11, 2026154.62155.01154.30154.80154.800.65%178,124
May 8, 2026153.40154.05153.26153.80153.800.75%179,982
May 7, 2026153.51153.62152.30152.65152.65-0.85%202,546
May 6, 2026153.54154.21153.31153.96153.960.81%404,513
May 5, 2026151.77153.04151.68152.73152.731.05%149,955
May 4, 2026151.77152.47151.00151.14151.14-0.65%254,462
May 1, 2026152.91153.42152.13152.13152.13-0.39%170,781
Apr 30, 2026150.57152.90150.57152.72152.721.55%182,056
Apr 29, 2026150.07150.44149.75150.39150.390.21%213,349
Apr 28, 2026150.65150.79149.82150.07150.070.04%172,817
Apr 27, 2026150.01150.92149.81150.01150.01-0.05%179,939
Apr 24, 2026150.97151.00149.89150.08150.08-0.32%232,240
Apr 23, 2026149.56150.69149.47150.56150.560.72%220,129
Apr 22, 2026150.25150.42149.29149.48149.480.03%190,644
Apr 21, 2026150.90150.94149.26149.44149.44-0.72%461,327
Apr 20, 2026150.65151.08150.28150.52150.52-0.07%230,140
Apr 17, 2026149.86151.20149.71150.63150.630.82%187,017
Apr 16, 2026148.94149.64148.93149.41149.410.15%224,393
Apr 15, 2026149.74149.84148.60149.19149.19-0.42%181,032
Apr 14, 2026149.09149.95148.65149.82149.820.13%350,831
Apr 13, 2026148.28149.63148.00149.63149.630.59%341,107
Apr 10, 2026150.23150.23148.54148.75148.75-0.95%213,628
Apr 9, 2026148.71150.44148.71150.18150.180.60%181,474
Apr 8, 2026148.00149.34147.95149.28149.282.24%263,297
Apr 7, 2026145.88146.07145.22146.01146.01-0.11%295,685
Apr 6, 2026145.39146.17145.25146.17146.170.48%244,294
Apr 2, 2026144.31146.05144.09145.47145.470.11%374,998
Apr 1, 2026145.27145.91145.24145.31145.310.25%364,996
Mar 31, 2026143.81145.09143.18144.95144.951.63%298,436