Vanguard Mega Cap Value Index Fund ETF Shares (MGV) Historical Stock Data
142.48 ↑0.82 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGV is up 0.03% a day on average. There have been 15 days where Vanguard Mega Cap Value Index Fund ETF Shares closed green and 15 days where MGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 141.68 | 142.48 | ↑$0.80 (0.56%) | 141.66 | 142.63 | 208.92K |
| 2025-12-23 | 141.33 | 141.66 | ↑$0.33 (0.23%) | 141.33 | 141.87 | 237.69K |
| 2025-12-22 | 140.81 | 141.52 | ↑$0.71 (0.50%) | 140.81 | 141.62 | 232.70K |
| 2025-12-19 | 140.94 | 141.27 | ↑$0.33 (0.23%) | 140.94 | 141.86 | 208.74K |
| 2025-12-18 | 141.59 | 140.93 | ↓$0.66 (-0.47%) | 140.68 | 141.96 | 206.04K |
| 2025-12-17 | 141.52 | 141.00 | ↓$0.52 (-0.37%) | 140.87 | 141.88 | 325.78K |
| 2025-12-16 | 142.58 | 141.30 | ↓$1.28 (-0.90%) | 140.92 | 142.58 | 333.87K |
| 2025-12-15 | 142.65 | 142.69 | ↑$0.04 (0.03%) | 142.32 | 143.02 | 194.82K |
| 2025-12-12 | 142.66 | 142.14 | ↓$0.52 (-0.36%) | 141.76 | 142.78 | 216.04K |
| 2025-12-11 | 141.15 | 142.31 | ↑$1.16 (0.82%) | 141.00 | 142.39 | 196.01K |
| 2025-12-10 | 139.66 | 141.27 | ↑$1.61 (1.15%) | 139.51 | 141.51 | 170.98K |
| 2025-12-09 | 140.00 | 139.44 | ↓$0.56 (-0.40%) | 139.42 | 140.74 | 179.15K |
| 2025-12-08 | 140.64 | 139.93 | ↓$0.71 (-0.50%) | 139.72 | 140.64 | 144.35K |
| 2025-12-05 | 140.94 | 140.65 | ↓$0.29 (-0.21%) | 140.54 | 141.50 | 197.78K |
| 2025-12-04 | 140.98 | 140.89 | ↓$0.09 (-0.06%) | 140.48 | 141.29 | 242.53K |
| 2025-12-03 | 139.90 | 141.06 | ↑$1.16 (0.83%) | 139.90 | 141.16 | 199.06K |
| 2025-12-02 | 139.84 | 139.67 | ↓$0.17 (-0.12%) | 139.20 | 140.00 | 226.07K |
| 2025-12-01 | 140.22 | 139.79 | ↓$0.43 (-0.31%) | 139.69 | 140.81 | 169.82K |
| 2025-11-28 | 139.85 | 140.80 | ↑$0.95 (0.68%) | 139.85 | 140.88 | 84.79K |
| 2025-11-26 | 139.10 | 139.81 | ↑$0.71 (0.51%) | 139.10 | 140.22 | 537.10K |
| 2025-11-25 | 137.44 | 138.95 | ↑$1.51 (1.10%) | 137.44 | 139.11 | 594.11K |
| 2025-11-24 | 137.44 | 137.25 | ↓$0.19 (-0.14%) | 136.61 | 137.66 | 248.93K |
| 2025-11-21 | 136.31 | 137.17 | ↑$0.86 (0.63%) | 135.77 | 137.80 | 409.95K |
| 2025-11-20 | 137.80 | 135.53 | ↓$2.27 (-1.65%) | 135.50 | 138.23 | 213.78K |
| 2025-11-19 | 136.88 | 136.81 | ↓$0.07 (-0.05%) | 136.18 | 137.13 | 226.76K |
| 2025-11-18 | 136.75 | 136.94 | ↑$0.19 (0.14%) | 136.43 | 137.75 | 288.89K |
| 2025-11-17 | 138.43 | 137.15 | ↓$1.28 (-0.92%) | 136.80 | 138.79 | 256.29K |
| 2025-11-14 | 138.16 | 138.48 | ↑$0.32 (0.23%) | 137.63 | 139.05 | 227.29K |
| 2025-11-13 | 139.94 | 138.89 | ↓$1.05 (-0.75%) | 138.75 | 140.28 | 232.02K |
| 2025-11-12 | 139.48 | 140.11 | ↑$0.63 (0.45%) | 139.46 | 140.38 | 132.58K |
Create an account or log in to view more rows.
$MGV News Plz.....
$MGV Bull flag forming?
$MGV nearing a decent swing entry point
$MGV bounce it!!
$MGV diversified
$MGV Holding.
$MGV Was last two days consolidation??
$MGV HODL
$MGV you wanna be a successful trader close your trades green
$MGV There is nothing wrong with a decent pullback