Vanguard Mega Cap Value ETF (MGV)

MGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	149.56	150.69	149.47	150.41	-	0.62%	212,803
Apr 22, 2026	150.25	150.42	149.29	149.48	149.48	0.03%	190,621
Apr 21, 2026	150.90	150.94	149.26	149.44	149.44	-0.72%	461,077
Apr 20, 2026	150.65	151.08	150.28	150.52	150.52	-0.07%	230,072
Apr 17, 2026	149.86	151.20	149.71	150.63	150.63	0.82%	187,015
Apr 16, 2026	148.94	149.64	148.93	149.41	149.41	0.15%	224,388
Apr 15, 2026	149.74	149.84	148.60	149.19	149.19	-0.42%	180,967
Apr 14, 2026	149.09	149.95	148.65	149.82	149.82	0.13%	350,731
Apr 13, 2026	148.28	149.63	148.00	149.63	149.63	0.59%	340,997
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%	179,418
Apr 8, 2026	148.00	149.34	147.95	149.28	149.28	2.24%	263,228
Apr 7, 2026	145.88	146.07	145.22	146.01	146.01	-0.11%	295,567
Apr 6, 2026	145.39	146.17	145.25	146.17	146.17	0.48%	244,230
Apr 2, 2026	144.31	146.05	144.09	145.47	145.47	0.11%	374,913
Apr 1, 2026	145.27	145.91	145.24	145.31	145.31	0.25%	364,993
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%	304,758
Mar 27, 2026	143.83	144.19	142.50	142.75	142.75	-1.48%	262,256
Mar 26, 2026	145.42	146.14	144.84	144.89	144.10	-0.77%	291,375
Mar 25, 2026	146.30	146.61	145.39	146.02	145.22	0.32%	239,878
Mar 24, 2026	144.00	146.28	143.91	145.56	144.76	0.46%	317,962
Mar 23, 2026	146.00	146.36	144.69	144.89	144.10	0.52%	564,631
Mar 20, 2026	145.25	145.85	143.64	144.14	143.35	-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	144.83	-1.33%	782,288
Mar 17, 2026	148.26	148.51	147.54	147.60	146.79	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	145.56	0.23%	297,776
Mar 12, 2026	146.53	146.96	145.98	146.03	145.23	-1.13%	243,701
Mar 11, 2026	147.62	148.02	147.03	147.70	146.89	-0.22%	277,875
Mar 10, 2026	148.11	149.55	147.60	148.03	147.22	-0.17%	244,604
Mar 9, 2026	146.65	148.65	145.50	148.28	147.47	0.26%	194,931
Mar 6, 2026	147.83	148.15	146.65	147.90	147.09	-1.07%	207,397
Mar 5, 2026	150.60	150.99	148.47	149.50	148.68	-1.39%	256,262
Mar 4, 2026	151.22	151.86	150.29	151.61	150.78	0.41%	209,479
Mar 3, 2026	150.53	151.56	149.10	150.99	150.16	-1.13%	297,137
Mar 2, 2026	152.19	153.16	151.87	152.71	151.87	-0.26%	215,759
Feb 27, 2026	151.98	153.14	151.55	153.11	152.27	0.29%	238,696
Feb 26, 2026	152.93	153.50	152.03	152.66	151.82	-0.08%	499,069
Feb 25, 2026	152.68	153.02	152.00	152.78	151.94	0.29%	194,581
Feb 24, 2026	151.78	152.54	151.66	152.34	151.50	0.31%	202,988
Feb 23, 2026	152.57	153.43	151.48	151.87	151.04	-0.72%	176,779
Feb 20, 2026	152.13	152.99	151.79	152.97	152.13	0.31%	222,701
Feb 19, 2026	152.64	152.90	151.98	152.50	151.66	-0.25%	223,424
Feb 18, 2026	152.66	153.24	152.48	152.88	152.04	0.35%	212,897
Feb 17, 2026	152.70	153.38	151.72	152.35	151.51	-0.20%	275,921
Feb 13, 2026	151.61	153.29	151.50	152.65	151.81	0.63%	182,362
Feb 12, 2026	153.33	154.03	151.59	151.70	150.87	-1.01%	212,048
Feb 11, 2026	153.16	153.62	152.76	153.25	152.41	0.52%	221,222

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.