Vanguard Mega Cap Value E... (MGV)
AMEX: MGV
· Real-Time Price · USD
137.27
1.51 (1.11%)
At close: Sep 11, 2025, 3:59 PM
137.32
0.04%
After-hours: Sep 11, 2025, 05:41 PM EDT
MGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 135.47 | 135.99 | 135.26 | 135.76 | 135.76 | 0.84% | 183,267 |
| Sep 9, 2025 | 134.03 | 134.83 | 134.01 | 134.63 | 134.63 | 0.31% | 273,500 |
| Sep 8, 2025 | 134.26 | 134.26 | 133.53 | 134.22 | 134.22 | -0.13% | 484,730 |
| Sep 5, 2025 | 135.07 | 135.41 | 133.84 | 134.39 | 134.39 | -0.41% | 216,714 |
| Sep 4, 2025 | 134.09 | 134.98 | 133.76 | 134.94 | 134.94 | 0.72% | 164,863 |
| Sep 3, 2025 | 134.27 | 134.52 | 133.33 | 133.97 | 133.97 | -0.52% | 904,651 |
| Sep 2, 2025 | 134.44 | 134.67 | 133.60 | 134.67 | 134.67 | -0.33% | 1,654,446 |
| Aug 29, 2025 | 134.97 | 135.31 | 134.68 | 135.11 | 135.11 | 0.04% | 224,342 |
| Aug 28, 2025 | 135.07 | 135.09 | 134.52 | 135.05 | 135.05 | 0.11% | 188,204 |
| Aug 27, 2025 | 134.35 | 135.06 | 134.35 | 134.90 | 134.90 | 0.29% | 228,900 |
| Aug 26, 2025 | 133.98 | 134.62 | 133.82 | 134.51 | 134.51 | 0.34% | 250,004 |
| Aug 25, 2025 | 135.07 | 135.09 | 134.06 | 134.06 | 134.06 | -0.77% | 189,800 |
| Aug 22, 2025 | 134.21 | 135.48 | 134.21 | 135.10 | 135.10 | 1.15% | 200,900 |
| Aug 21, 2025 | 133.57 | 134.00 | 133.18 | 133.56 | 133.56 | -0.37% | 138,300 |
| Aug 20, 2025 | 133.74 | 134.33 | 133.61 | 134.06 | 134.06 | 0.37% | 506,029 |
| Aug 19, 2025 | 133.13 | 134.07 | 133.10 | 133.56 | 133.56 | 0.41% | 204,500 |
| Aug 18, 2025 | 132.96 | 133.31 | 132.76 | 133.01 | 133.01 | 0.08% | 149,617 |
| Aug 15, 2025 | 133.42 | 133.42 | 132.74 | 132.90 | 132.90 | -0.05% | 185,600 |
| Aug 14, 2025 | 132.58 | 133.11 | 132.26 | 132.97 | 132.97 | -0.11% | 136,243 |
| Aug 13, 2025 | 132.81 | 133.15 | 132.51 | 133.11 | 133.11 | 0.54% | 229,838 |