Skip to main content
Vanguard Morningstar Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
169.85
-0.23 (-0.14%)
Nov 13, 2026, 12:44 PM EST - Market open

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026170.62170.79169.21169.85169.85-0.14%91,296
Nov 12, 2026170.97171.23169.97170.08170.08-0.39%261,798
Nov 11, 2026169.35170.75168.88170.75170.751.17%205,219
Nov 10, 2026167.78168.96167.40168.77168.770.24%246,391
Nov 9, 2026166.70168.78166.12168.37168.371.84%255,755
Nov 6, 2026163.99166.15163.76165.33165.33-0.29%350,656
Nov 5, 2026171.79172.07165.68165.81165.81-3.22%673,649
Nov 4, 2026170.55171.37169.55171.32171.321.60%422,989
Nov 3, 2026169.07169.36168.34168.62168.62-0.40%221,275
Nov 2, 2026169.49170.07169.27169.29169.290.17%418,700
Oct 30, 2026170.39170.56168.44169.00169.00-0.49%369,891
Oct 29, 2026169.49169.85169.10169.83169.830.75%256,884
Oct 28, 2026167.65168.78167.65168.56168.560.45%225,919
Oct 27, 2026167.94168.05167.42167.81167.810.07%211,862
Oct 26, 2026167.19168.14167.19167.70167.700.58%202,015
Oct 23, 2026166.95167.28166.35166.73166.73-0.70%192,945
Oct 22, 2026166.46168.04166.46167.91167.910.76%462,432
Oct 21, 2026166.51166.76166.04166.64166.640.15%209,523
Oct 20, 2026165.25166.79165.25166.39166.390.85%211,067
Oct 19, 2026165.50165.85164.95164.99164.99-0.42%219,099
Oct 16, 2026166.06166.59165.36165.68165.680.20%251,930
Oct 15, 2026165.03165.56164.85165.35165.350.75%246,560
Oct 14, 2026163.07164.13163.07164.12164.120.39%192,011
Oct 13, 2026164.56164.60163.21163.48163.48-0.59%148,839
Oct 12, 2026163.93164.47163.83164.45164.450.41%138,975
Oct 9, 2026162.94163.91162.94163.78163.780.34%166,553
Oct 8, 2026162.00163.30161.71163.22163.220.58%189,243
Oct 7, 2026161.83162.62161.65162.28162.28-0.22%227,740
Oct 6, 2026162.25162.99162.24162.63162.630.43%291,738
Oct 5, 2026161.49162.08160.45161.94161.940.14%211,348
Oct 2, 2026161.94162.21161.28161.71161.710.24%227,067
Oct 1, 2026161.04161.53159.97161.33161.330.15%434,793
Sep 30, 2026162.77162.77161.06161.09161.09-0.87%230,906
Sep 29, 2026162.63162.86161.84162.51162.51-0.23%305,298
Sep 28, 2026163.38163.42162.66162.88162.88-0.63%240,656
Sep 25, 2026164.04164.79163.74164.64163.920.49%186,538
Sep 24, 2026164.22164.57163.54163.83163.11-0.32%218,474
Sep 23, 2026164.85165.43164.22164.35163.63-0.32%135,330
Sep 22, 2026165.27165.44164.38164.88164.15-0.15%296,661
Sep 21, 2026165.19165.55164.41165.13164.400.43%172,388
Sep 18, 2026164.15164.56163.82164.43163.71-0.11%151,821
Sep 17, 2026165.09165.18164.21164.61163.890.43%154,702
Sep 16, 2026165.62165.62163.12163.90163.18-0.91%192,285
Sep 15, 2026165.68165.68164.88165.40164.67-0.07%140,959
Sep 14, 2026165.64166.04165.27165.51164.78-0.48%210,815
Sep 11, 2026166.39166.67165.78166.30165.570.73%260,041
Sep 10, 2026165.74166.04164.92165.10164.37-0.69%305,106
Sep 9, 2026166.35166.71166.00166.25165.52-0.21%192,599
Sep 8, 2026167.48167.51166.52166.60165.87-0.80%292,461
Sep 4, 2026167.44168.29167.44167.94167.20-0.23%143,912