Skip to main content
Vanguard Mega Cap Value ETF (MGV)
NYSEARCA: MGV · Real-Time Price · USD
163.20
-1.09 (-0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026163.66164.56163.13163.20163.20-0.66%248,259
Jun 25, 2026164.91166.02164.67165.02164.291.49%312,809
Jun 24, 2026162.88163.19161.86162.59161.87-0.06%267,307
Jun 23, 2026162.49163.31161.73162.69161.97-0.82%324,983
Jun 22, 2026163.15164.07163.15164.04163.311.09%247,793
Jun 18, 2026163.51163.60162.19162.27161.550.19%255,339
Jun 17, 2026163.20163.85161.64161.96161.24-0.64%497,444
Jun 16, 2026163.66164.40162.87163.00162.28-0.06%291,367
Jun 15, 2026163.15163.72162.92163.09162.370.59%285,709
Jun 12, 2026161.03162.49160.83162.14161.420.90%302,516
Jun 11, 2026158.83161.34158.74160.70159.991.82%360,163
Jun 10, 2026159.06159.94157.75157.83157.13-0.89%309,815
Jun 9, 2026159.33159.83157.01159.25158.540.48%274,856
Jun 8, 2026158.93159.51158.30158.49157.790.48%246,617
Jun 5, 2026159.54159.73157.69157.73157.03-1.46%252,722
Jun 4, 2026159.37160.40159.37160.06159.350.77%323,105
Jun 3, 2026158.53159.32158.24158.83158.130.08%225,858
Jun 2, 2026157.16158.88157.16158.70158.000.89%182,621
Jun 1, 2026157.03157.58156.90157.30156.60-0.18%200,279
May 29, 2026158.00158.00157.41157.59156.890.04%159,205
May 28, 2026157.76158.14157.08157.53156.83-0.15%188,130
May 27, 2026158.37158.37157.29157.76157.06-0.08%160,605
May 26, 2026157.91158.27157.55157.88157.180.59%165,117
May 22, 2026156.46157.46156.38156.96156.260.80%143,747
May 21, 2026154.85155.81154.05155.72155.030.26%194,253
May 20, 2026155.02155.60154.47155.32154.630.47%180,367
May 19, 2026154.06155.45153.75154.59153.90-0.04%229,196
May 18, 2026154.45154.74153.75154.65153.960.40%264,656
May 15, 2026155.01155.09154.03154.03153.35-1.03%158,807
May 14, 2026155.74156.13155.51155.63154.940.30%176,822
May 13, 2026155.14155.46154.57155.16154.470.09%156,732
May 12, 2026154.57155.29153.64155.02154.330.14%193,152
May 11, 2026154.62155.01154.30154.80154.110.65%178,124
May 8, 2026153.40154.05153.26153.80153.120.75%179,982
May 7, 2026153.51153.62152.30152.65151.97-0.85%202,546
May 6, 2026153.54154.21153.31153.96153.280.81%404,513
May 5, 2026151.77153.04151.68152.73152.051.05%149,955
May 4, 2026151.77152.47151.00151.14150.47-0.65%254,462
May 1, 2026152.91153.42152.13152.13151.46-0.39%170,781
Apr 30, 2026150.57152.90150.57152.72152.041.55%182,056
Apr 29, 2026150.07150.44149.75150.39149.720.21%213,349
Apr 28, 2026150.65150.79149.82150.07149.400.04%172,817
Apr 27, 2026150.01150.92149.81150.01149.34-0.05%179,939
Apr 24, 2026150.97151.00149.89150.08149.41-0.32%232,240
Apr 23, 2026149.56150.69149.47150.56149.890.72%220,129
Apr 22, 2026150.25150.42149.29149.48148.820.03%190,644
Apr 21, 2026150.90150.94149.26149.44148.78-0.72%461,327
Apr 20, 2026150.65151.08150.28150.52149.85-0.07%230,140
Apr 17, 2026149.86151.20149.71150.63149.960.82%187,017
Apr 16, 2026148.94149.64148.93149.41148.750.15%224,393
Apr 15, 2026149.74149.84148.60149.19148.53-0.42%181,032
Apr 14, 2026149.09149.95148.65149.82149.160.13%350,831
Apr 13, 2026148.28149.63148.00149.63148.970.59%341,107
Apr 10, 2026150.23150.23148.54148.75148.09-0.95%213,628
Apr 9, 2026148.71150.44148.71150.18149.510.60%181,474
Apr 8, 2026148.00149.34147.95149.28148.622.24%263,297
Apr 7, 2026145.88146.07145.22146.01145.36-0.11%295,685
Apr 6, 2026145.39146.17145.25146.17145.520.48%244,294
Apr 2, 2026144.31146.05144.09145.47144.820.11%374,998
Apr 1, 2026145.27145.91145.24145.31144.670.25%364,996
Mar 31, 2026143.81145.09143.18144.95144.311.63%298,436
Mar 30, 2026143.90144.12142.18142.63142.00-0.08%311,163
Mar 27, 2026143.83144.19142.50142.75142.12-0.93%265,674
Mar 26, 2026145.42146.14144.84144.89143.46-0.77%291,375
Mar 25, 2026146.30146.61145.39146.02144.580.32%239,878
Mar 24, 2026144.00146.28143.91145.56144.120.46%317,962
Mar 23, 2026146.00146.36144.69144.89143.460.52%564,631
Mar 20, 2026145.25145.85143.64144.14142.71-0.81%294,641
Mar 19, 2026144.79145.97144.47145.31143.87-0.22%477,914
Mar 18, 2026147.12147.28145.59145.63144.19-1.33%782,288
Mar 17, 2026148.26148.51147.54147.60146.140.19%531,453
Mar 16, 2026147.50148.06147.11147.32145.860.66%310,996
Mar 13, 2026146.81147.66146.18146.36144.910.23%297,776
Mar 12, 2026146.53146.96145.98146.03144.58-1.13%243,701
Mar 11, 2026147.62148.02147.03147.70146.24-0.22%277,875
Mar 10, 2026148.11149.55147.60148.03146.57-0.17%244,604
Mar 9, 2026146.65148.65145.50148.28146.810.26%194,931
Mar 6, 2026147.83148.15146.65147.90146.44-1.07%207,397
Mar 5, 2026150.60150.99148.47149.50148.02-1.39%256,262
Mar 4, 2026151.22151.86150.29151.61150.110.41%209,479
Mar 3, 2026150.53151.56149.10150.99149.50-1.13%297,137
Mar 2, 2026152.19153.16151.87152.71151.20-0.26%215,759
Feb 27, 2026151.98153.14151.55153.11151.590.29%238,696
Feb 26, 2026152.93153.50152.03152.66151.15-0.08%499,069
Feb 25, 2026152.68153.02152.00152.78151.270.29%194,581
Feb 24, 2026151.78152.54151.66152.34150.830.31%202,988
Feb 23, 2026152.57153.43151.48151.87150.37-0.72%176,779
Feb 20, 2026152.13152.99151.79152.97151.460.31%222,701
Feb 19, 2026152.64152.90151.98152.50150.99-0.25%223,424
Feb 18, 2026152.66153.24152.48152.88151.370.35%212,897
Feb 17, 2026152.70153.38151.72152.35150.84-0.20%275,921
Feb 13, 2026151.61153.29151.50152.65151.140.63%182,362
Feb 12, 2026153.33154.03151.59151.70150.20-1.01%212,048
Feb 11, 2026153.16153.62152.76153.25151.730.52%221,222
Feb 10, 2026152.65153.26152.34152.45150.94-0.22%193,202
Feb 9, 2026152.63153.08152.10152.78151.27-0.26%235,381
Feb 6, 2026151.16153.37151.16153.18151.661.88%203,904
Feb 5, 2026150.59151.09149.99150.36148.87-0.37%302,374
Feb 4, 2026150.58151.41150.49150.92149.430.45%271,351
Feb 3, 2026149.41150.82149.22150.25148.760.43%462,034