Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
147.90
-1.60 (-1.07%)
Mar 6, 2026, 4:00 PM EST - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026147.83148.15146.65147.90147.90-1.07%206,184
Mar 5, 2026150.60150.99148.47149.50149.50-1.39%256,246
Mar 4, 2026151.22151.86150.29151.61151.610.41%209,407
Mar 3, 2026150.53151.56149.10150.99150.99-1.13%296,656
Mar 2, 2026152.19153.16151.87152.71152.71-0.26%215,720
Feb 27, 2026151.98153.14151.55153.11153.110.29%238,533
Feb 26, 2026152.93153.50152.03152.66152.66-0.08%499,068
Feb 25, 2026152.68153.02152.00152.78152.780.29%193,487
Feb 24, 2026151.78152.54151.66152.34152.340.31%202,946
Feb 23, 2026152.57153.43151.48151.87151.87-0.72%176,661
Feb 20, 2026152.13152.99151.79152.97152.970.31%222,549
Feb 19, 2026152.64152.90151.98152.50152.50-0.25%223,374
Feb 18, 2026152.66153.24152.48152.88152.880.35%212,786
Feb 17, 2026152.70153.38151.72152.35152.35-0.20%275,909
Feb 13, 2026151.61153.29151.50152.65152.650.63%181,885
Feb 12, 2026153.33154.03151.59151.70151.70-1.01%212,042
Feb 11, 2026153.16153.62152.76153.25153.250.52%221,119
Feb 10, 2026152.65153.26152.34152.45152.45-0.22%193,126
Feb 9, 2026152.63153.08152.10152.78152.78-0.26%234,991
Feb 6, 2026151.16153.37151.16153.18153.181.88%203,787
Feb 5, 2026150.59151.09149.99150.36150.36-0.37%302,340
Feb 4, 2026150.58151.41150.49150.92150.920.45%271,231
Feb 3, 2026149.41150.82149.22150.25150.250.43%461,251
Feb 2, 2026147.95149.76147.73149.60149.600.94%321,955
Jan 30, 2026147.53148.39146.91148.20148.200.31%264,712
Jan 29, 2026147.48148.26146.96147.74147.740.72%251,506
Jan 28, 2026146.57147.11146.31146.68146.680.10%226,271
Jan 27, 2026146.30146.67146.16146.54146.54-0.10%243,408
Jan 26, 2026146.41146.85146.30146.69146.690.31%245,808
Jan 23, 2026146.57146.57145.65146.23146.23-0.58%191,068
Jan 22, 2026147.14147.70146.92147.09147.090.06%242,636
Jan 21, 2026145.35147.39145.35147.00147.001.41%696,387
Jan 20, 2026145.59146.08144.74144.96144.96-1.30%380,187
Jan 16, 2026146.82147.18146.60146.87146.870.18%211,805
Jan 15, 2026146.49147.04146.44146.60146.600.34%212,943
Jan 14, 2026145.01146.11145.01146.11146.110.56%346,750
Jan 13, 2026145.91145.96144.93145.29145.29-0.23%213,440
Jan 12, 2026144.97145.79144.58145.62145.620.06%253,644
Jan 9, 2026144.90145.76144.90145.53145.530.63%226,673
Jan 8, 2026143.42144.94143.34144.62144.620.77%345,338
Jan 7, 2026145.19145.19143.38143.52143.52-1.12%278,223
Jan 6, 2026143.77145.35143.77145.15145.150.86%286,849
Jan 5, 2026142.79144.23142.79143.91143.911.03%257,197
Jan 2, 2026141.43142.56140.83142.44142.440.91%259,245
Dec 31, 2025142.11142.11141.15141.16141.16-0.67%183,727
Dec 30, 2025142.30142.30141.95142.11142.11-0.07%136,849
Dec 29, 2025142.28142.53142.02142.21142.21-0.10%188,491
Dec 26, 2025142.47142.58141.99142.35142.35-0.09%153,286
Dec 24, 2025141.68142.63141.66142.48142.480.58%208,821
Dec 23, 2025141.33141.87141.33141.66141.660.10%237,683
Dec 22, 2025140.81141.62140.81141.52141.520.18%232,674
Dec 19, 2025140.94141.86140.94141.27140.450.24%209,428
Dec 18, 2025141.59141.97140.68140.93140.11-0.05%207,462
Dec 17, 2025141.52141.88140.87141.00140.18-0.21%325,807
Dec 16, 2025142.58142.58140.92141.30140.48-0.97%335,289
Dec 15, 2025142.65143.07142.24142.69141.860.39%194,907
Dec 12, 2025142.66142.82141.76142.14141.32-0.12%216,046
Dec 11, 2025141.15142.39141.00142.31141.490.74%196,136
Dec 10, 2025139.66141.51139.46141.27140.451.31%175,285
Dec 9, 2025140.00140.74139.41139.44138.63-0.35%181,131
Dec 8, 2025140.64140.64139.69139.93139.12-0.51%145,986
Dec 5, 2025140.94141.50140.51140.65139.84-0.17%200,644
Dec 4, 2025140.98141.29140.48140.89140.08-0.12%246,348
Dec 3, 2025139.90141.16139.90141.06140.241.00%200,900
Dec 2, 2025139.84140.01139.20139.67138.86-0.09%228,095
Dec 1, 2025140.22140.81139.68139.79138.98-0.72%170,905
Nov 28, 2025139.85140.88139.85140.80139.990.71%84,786
Nov 26, 2025139.10140.22139.10139.81139.000.62%537,095
Nov 25, 2025137.44139.11137.44138.95138.151.24%594,110
Nov 24, 2025137.44137.66136.61137.25136.460.06%252,912
Nov 21, 2025136.31137.82135.77137.17136.381.21%409,956
Nov 20, 2025137.80138.23135.48135.53134.75-0.94%215,727
Nov 19, 2025136.88137.13136.18136.81136.02-0.09%227,989
Nov 18, 2025136.75137.75136.43136.94136.15-0.15%292,993
Nov 17, 2025138.43138.79136.78137.15136.36-0.96%258,745
Nov 14, 2025138.16139.07137.62138.48137.68-0.30%227,294
Nov 13, 2025139.94140.28138.71138.89138.09-0.87%247,657
Nov 12, 2025139.48140.38139.46140.11139.300.63%132,575
Nov 11, 2025138.18139.43138.18139.23138.420.85%203,787
Nov 10, 2025137.68138.20137.06138.05137.250.34%311,734
Nov 7, 2025136.67137.58136.30137.58136.780.55%207,356
Nov 6, 2025136.63137.15136.46136.83136.04-0.04%186,163
Nov 5, 2025136.33137.37136.33136.89136.100.37%296,425
Nov 4, 2025136.05136.63135.73136.39135.60-0.18%183,337
Nov 3, 2025137.49137.49135.74136.64135.85-0.49%183,188
Oct 31, 2025136.74137.65136.56137.31136.520.05%319,889
Oct 30, 2025137.02138.47137.02137.24136.45-0.23%296,133
Oct 29, 2025138.40138.61137.17137.56136.76-0.91%386,140
Oct 28, 2025139.54139.65138.72138.82138.02-0.57%223,050
Oct 27, 2025139.33139.63139.13139.61138.800.43%154,551
Oct 24, 2025139.09139.31138.88139.01138.210.53%147,101
Oct 23, 2025138.01138.48137.78138.28137.480.14%160,209
Oct 22, 2025138.50138.52137.52138.08137.28-0.32%247,359
Oct 21, 2025138.59139.08138.41138.52137.720.01%148,258
Oct 20, 2025137.81138.59137.81138.51137.710.78%229,799
Oct 17, 2025136.81137.72136.67137.44136.650.61%358,751
Oct 16, 2025138.18138.18136.23136.60135.81-0.98%246,025
Oct 15, 2025138.10138.91137.16137.95137.150.28%165,109
Oct 14, 2025135.70138.17135.51137.57136.770.77%256,467
Oct 13, 2025135.96136.82135.89136.52135.730.93%215,915