Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
140.65
-0.24 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025140.94141.50140.51140.65140.65-0.17%200,633
Dec 4, 2025140.98141.29140.48140.89140.89-0.12%246,348
Dec 3, 2025139.90141.16139.90141.06141.061.00%200,896
Dec 2, 2025139.84140.01139.20139.67139.67-0.09%228,095
Dec 1, 2025140.22140.81139.68139.79139.79-0.72%170,905
Nov 28, 2025139.85140.88139.85140.80140.800.71%84,785
Nov 26, 2025139.10140.22139.10139.81139.810.62%537,095
Nov 25, 2025137.44139.11137.44138.95138.951.24%594,106
Nov 24, 2025137.44137.66136.61137.25137.250.06%252,912
Nov 21, 2025136.31137.82135.77137.17137.171.21%409,956
Nov 20, 2025137.80138.23135.48135.53135.53-0.94%215,721
Nov 19, 2025136.88137.13136.18136.81136.81-0.09%227,989
Nov 18, 2025136.75137.75136.43136.94136.94-0.15%292,993
Nov 17, 2025138.43138.79136.78137.15137.15-0.96%258,745
Nov 14, 2025138.16139.07137.62138.48138.48-0.30%227,294
Nov 13, 2025139.94140.28138.71138.89138.89-0.87%247,657
Nov 12, 2025139.48140.38139.46140.11140.110.63%132,575
Nov 11, 2025138.18139.43138.18139.23139.230.85%203,787
Nov 10, 2025137.68138.20137.06138.05138.050.34%311,734
Nov 7, 2025136.67137.58136.30137.58137.580.55%207,356
Nov 6, 2025136.63137.15136.46136.83136.83-0.04%186,163
Nov 5, 2025136.33137.37136.33136.89136.890.37%296,425
Nov 4, 2025136.05136.63135.73136.39136.39-0.18%183,337
Nov 3, 2025137.49137.49135.74136.64136.64-0.49%183,188
Oct 31, 2025136.74137.65136.56137.31137.310.05%319,889
Oct 30, 2025137.02138.47137.02137.24137.24-0.23%296,133
Oct 29, 2025138.40138.61137.17137.56137.56-0.91%386,140
Oct 28, 2025139.54139.65138.72138.82138.82-0.57%223,050
Oct 27, 2025139.33139.63139.13139.61139.610.43%154,551
Oct 24, 2025139.09139.31138.88139.01139.010.53%147,101
Oct 23, 2025138.01138.48137.78138.28138.280.14%160,209
Oct 22, 2025138.50138.52137.52138.08138.08-0.32%247,359
Oct 21, 2025138.59139.08138.41138.52138.520.01%148,258
Oct 20, 2025137.81138.59137.81138.51138.510.78%229,799
Oct 17, 2025136.81137.72136.67137.44137.440.61%358,751
Oct 16, 2025138.18138.18136.23136.60136.60-0.98%246,025
Oct 15, 2025138.10138.91137.16137.95137.950.28%165,109
Oct 14, 2025135.70138.17135.51137.57137.570.77%256,467
Oct 13, 2025135.96136.82135.89136.52136.520.93%215,915
Oct 10, 2025137.83138.19135.26135.26135.26-1.69%317,374
Oct 9, 2025138.32138.57137.31137.58137.58-0.38%266,850
Oct 8, 2025138.41138.58137.72138.10138.10-0.07%199,919
Oct 7, 2025138.47138.66137.90138.20138.20-0.07%281,177
Oct 6, 2025138.80138.87138.02138.29138.29-0.08%191,592
Oct 3, 2025137.93139.07137.93138.40138.400.46%191,929
Oct 2, 2025137.86138.18137.37137.77137.77-0.24%199,554
Oct 1, 2025137.24138.25137.24138.10138.100.26%464,553
Sep 30, 2025136.96137.81136.76137.74137.740.43%443,207
Sep 29, 2025137.44137.44136.65137.15137.15-0.51%525,141
Sep 26, 2025137.43138.07137.43137.85137.150.64%415,984
Sep 25, 2025137.36137.52136.59136.98136.28-0.36%175,820
Sep 24, 2025137.79138.08137.39137.48136.78-0.20%268,762
Sep 23, 2025137.65138.51137.55137.75137.050.11%340,589
Sep 22, 2025137.04137.81136.91137.60136.900.09%225,914
Sep 19, 2025137.72137.82136.96137.47136.770.03%460,019
Sep 18, 2025137.24137.84137.02137.43136.730.29%286,970
Sep 17, 2025136.57137.64136.21137.03136.330.54%193,092
Sep 16, 2025136.49136.79136.02136.29135.600.02%349,558
Sep 15, 2025136.75136.93136.09136.26135.57-0.07%216,108
Sep 12, 2025136.98137.22136.35136.35135.66-0.71%149,330
Sep 11, 2025136.02137.40136.02137.32136.621.15%182,592
Sep 10, 2025135.47136.13135.23135.76135.070.84%183,280
Sep 9, 2025134.03134.83134.01134.63133.940.31%273,495
Sep 8, 2025134.26134.26133.53134.22133.54-0.13%484,725
Sep 5, 2025135.07135.41133.84134.39133.71-0.41%216,714
Sep 4, 2025134.09134.98133.76134.94134.250.72%164,863
Sep 3, 2025134.27134.52133.33133.97133.29-0.52%904,651
Sep 2, 2025134.44134.67133.60134.67133.98-0.33%1,654,446
Aug 29, 2025134.97135.31134.68135.11134.420.04%224,342
Aug 28, 2025135.07135.09134.52135.05134.360.11%188,204
Aug 27, 2025134.35135.06134.35134.90134.210.29%228,889
Aug 26, 2025133.98134.62133.82134.51133.820.34%250,004
Aug 25, 2025135.07135.09134.06134.06133.38-0.77%189,775
Aug 22, 2025134.21135.48134.21135.10134.411.15%200,887
Aug 21, 2025133.57134.00133.18133.56132.88-0.37%138,273
Aug 20, 2025133.74134.33133.61134.06133.380.37%506,029
Aug 19, 2025133.13134.07133.11133.56132.880.41%204,467
Aug 18, 2025132.96133.31132.76133.01132.330.08%149,617
Aug 15, 2025133.42133.42132.74132.90132.22-0.05%185,563
Aug 14, 2025132.58133.11132.26132.97132.29-0.11%136,243
Aug 13, 2025132.81133.15132.51133.11132.430.54%229,838
Aug 12, 2025131.57132.47131.57132.40131.730.95%151,607
Aug 11, 2025131.54131.87130.86131.16130.49-0.08%129,325
Aug 8, 2025130.73131.43130.72131.26130.590.67%165,218
Aug 7, 2025131.23131.34129.93130.38129.72-0.11%195,643
Aug 6, 2025130.69130.93130.23130.53129.860.03%240,331
Aug 5, 2025130.64130.88130.01130.49129.82-0.02%217,555
Aug 4, 2025129.55130.52129.55130.52129.850.82%298,749
Aug 1, 2025129.86129.86128.84129.46128.80-0.91%305,819
Jul 31, 2025131.45132.10130.36130.65129.98-1.09%221,506
Jul 30, 2025132.76132.93131.54132.09131.42-0.50%151,310
Jul 29, 2025132.85133.08132.50132.75132.07-199,171
Jul 28, 2025133.34133.34132.56132.75132.07-0.50%177,782
Jul 25, 2025133.05133.47132.66133.42132.740.34%162,360
Jul 24, 2025133.13133.60132.85132.97132.29-0.31%148,170
Jul 23, 2025132.62133.40132.52133.39132.710.94%215,837
Jul 22, 2025131.28132.32131.28132.15131.480.48%166,536
Jul 21, 2025131.82132.32131.42131.52130.85-0.02%143,368
Jul 18, 2025132.31132.31131.36131.55130.88-0.30%202,501
Jul 17, 2025131.11132.02131.11131.94131.270.45%220,311