Vanguard Mega Cap Value E... (MGV)
AMEX: MGV
· Real-Time Price · USD
138.23
-0.17 (-0.12%)
At close: Oct 06, 2025, 3:59 PM
138.35
0.09%
After-hours: Oct 06, 2025, 05:43 PM EDT
MGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 137.93 | 139.07 | 137.93 | 138.40 | 138.40 | 0.46% | 191,929 |
| Oct 2, 2025 | 137.86 | 138.18 | 137.37 | 137.77 | 137.77 | -0.24% | 199,554 |
| Oct 1, 2025 | 137.24 | 138.25 | 137.24 | 138.10 | 138.10 | 0.26% | 464,600 |
| Sep 30, 2025 | 136.96 | 137.81 | 136.76 | 137.74 | 137.74 | 0.43% | 443,207 |
| Sep 29, 2025 | 137.44 | 137.44 | 136.65 | 137.15 | 137.15 | -0.51% | 525,145 |
| Sep 26, 2025 | 137.43 | 138.07 | 137.43 | 137.85 | 137.15 | 0.64% | 416,000 |
| Sep 25, 2025 | 137.36 | 137.52 | 136.59 | 136.98 | 136.28 | -0.36% | 175,820 |
| Sep 24, 2025 | 137.79 | 138.08 | 137.39 | 137.48 | 136.78 | -0.20% | 268,800 |
| Sep 23, 2025 | 137.65 | 138.51 | 137.54 | 137.75 | 137.05 | 0.11% | 340,600 |
| Sep 22, 2025 | 137.04 | 137.81 | 136.91 | 137.60 | 136.90 | 0.09% | 225,914 |
| Sep 19, 2025 | 137.72 | 137.82 | 136.96 | 137.47 | 136.77 | 0.03% | 460,019 |
| Sep 18, 2025 | 137.24 | 137.84 | 137.02 | 137.43 | 136.73 | 0.29% | 286,970 |
| Sep 17, 2025 | 136.57 | 137.64 | 136.21 | 137.03 | 136.33 | 0.54% | 193,092 |
| Sep 16, 2025 | 136.49 | 136.79 | 136.02 | 136.29 | 135.60 | 0.02% | 349,558 |
| Sep 15, 2025 | 136.75 | 136.93 | 136.09 | 136.26 | 135.57 | -0.07% | 216,108 |
| Sep 12, 2025 | 136.98 | 137.22 | 136.35 | 136.35 | 135.66 | -0.71% | 149,330 |
| Sep 11, 2025 | 136.02 | 137.40 | 136.02 | 137.32 | 136.62 | 1.15% | 182,600 |
| Sep 10, 2025 | 135.47 | 136.13 | 135.23 | 135.76 | 135.07 | 0.84% | 183,300 |
| Sep 9, 2025 | 134.03 | 134.83 | 134.01 | 134.63 | 133.94 | 0.31% | 273,500 |
| Sep 8, 2025 | 134.26 | 134.26 | 133.53 | 134.22 | 133.54 | -0.13% | 484,730 |
Page 1 of 136