Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
246.82
-0.19 (-0.08%)
Nov 7, 2025, 4:00 PM EST - Market closed
MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 246.09 | 246.84 | 243.40 | 246.82 | 246.82 | -0.08% | 81,027 |
| Nov 6, 2025 | 249.41 | 249.57 | 246.52 | 247.01 | 247.01 | -1.14% | 79,049 |
| Nov 5, 2025 | 249.00 | 251.08 | 248.69 | 249.86 | 249.86 | 0.29% | 94,151 |
| Nov 4, 2025 | 249.48 | 250.84 | 248.85 | 249.13 | 249.13 | -1.20% | 145,374 |
| Nov 3, 2025 | 253.01 | 253.01 | 251.26 | 252.15 | 252.15 | 0.23% | 108,817 |
| Oct 31, 2025 | 253.12 | 253.23 | 250.58 | 251.57 | 251.57 | 0.32% | 175,141 |
| Oct 30, 2025 | 252.29 | 252.88 | 250.76 | 250.77 | 250.77 | -1.17% | 108,405 |
| Oct 29, 2025 | 254.18 | 254.46 | 251.96 | 253.74 | 253.74 | 0.18% | 144,319 |
| Oct 28, 2025 | 253.13 | 253.94 | 252.30 | 253.28 | 253.28 | 0.50% | 151,404 |
| Oct 27, 2025 | 250.93 | 252.13 | 250.72 | 252.02 | 252.02 | 1.33% | 78,298 |
| Oct 24, 2025 | 248.10 | 249.14 | 248.08 | 248.70 | 248.70 | 0.93% | 77,003 |
| Oct 23, 2025 | 245.14 | 246.84 | 245.06 | 246.40 | 246.40 | 0.53% | 274,262 |
| Oct 22, 2025 | 246.47 | 246.47 | 243.41 | 245.11 | 245.11 | -0.50% | 121,847 |
| Oct 21, 2025 | 246.53 | 246.89 | 246.02 | 246.33 | 246.33 | -0.08% | 60,339 |
| Oct 20, 2025 | 244.86 | 246.85 | 244.86 | 246.53 | 246.53 | 1.06% | 55,297 |
| Oct 17, 2025 | 241.80 | 244.43 | 241.54 | 243.95 | 243.95 | 0.61% | 428,469 |
| Oct 16, 2025 | 244.50 | 245.31 | 241.23 | 242.46 | 242.46 | -0.61% | 72,646 |
| Oct 15, 2025 | 244.55 | 245.66 | 241.71 | 243.95 | 243.95 | 0.48% | 51,480 |
| Oct 14, 2025 | 241.22 | 244.10 | 239.63 | 242.79 | 242.79 | -0.29% | 60,727 |
| Oct 13, 2025 | 242.57 | 243.91 | 242.37 | 243.50 | 243.50 | 1.64% | 76,788 |
| Oct 10, 2025 | 246.80 | 247.39 | 239.55 | 239.57 | 239.57 | -2.76% | 87,933 |
| Oct 9, 2025 | 247.00 | 247.00 | 245.63 | 246.36 | 246.36 | -0.20% | 49,055 |
| Oct 8, 2025 | 245.77 | 246.85 | 245.77 | 246.85 | 246.85 | 0.65% | 43,906 |
| Oct 7, 2025 | 246.36 | 246.68 | 244.78 | 245.26 | 245.26 | -0.38% | 56,295 |
| Oct 6, 2025 | 245.91 | 246.49 | 245.34 | 246.20 | 246.20 | 0.46% | 51,411 |
| Oct 3, 2025 | 245.45 | 246.31 | 244.72 | 245.08 | 245.08 | -0.07% | 82,641 |
| Oct 2, 2025 | 245.85 | 245.93 | 244.50 | 245.24 | 245.24 | 0.07% | 82,517 |
| Oct 1, 2025 | 243.08 | 245.45 | 242.88 | 245.08 | 245.08 | 0.41% | 115,375 |
| Sep 30, 2025 | 242.98 | 244.18 | 242.46 | 244.09 | 244.09 | 0.44% | 79,636 |
| Sep 29, 2025 | 243.42 | 243.87 | 242.47 | 243.03 | 243.03 | -0.02% | 92,266 |
| Sep 26, 2025 | 242.69 | 243.27 | 241.65 | 243.08 | 242.50 | 0.47% | 79,853 |
| Sep 25, 2025 | 241.64 | 242.47 | 240.66 | 241.94 | 241.36 | -0.44% | 97,907 |
| Sep 24, 2025 | 244.41 | 244.41 | 242.37 | 243.02 | 242.44 | -0.32% | 77,715 |
| Sep 23, 2025 | 245.48 | 245.48 | 243.36 | 243.80 | 243.22 | -0.71% | 120,138 |
| Sep 22, 2025 | 243.77 | 245.68 | 243.65 | 245.55 | 244.97 | 0.58% | 1,239,365 |
| Sep 19, 2025 | 243.54 | 244.45 | 242.85 | 244.14 | 243.56 | 0.63% | 92,579 |
| Sep 18, 2025 | 242.74 | 243.60 | 242.27 | 242.61 | 242.03 | 0.45% | 105,873 |
| Sep 17, 2025 | 241.76 | 242.07 | 239.80 | 241.53 | 240.96 | -0.14% | 150,088 |
| Sep 16, 2025 | 242.42 | 242.42 | 241.67 | 241.86 | 241.28 | -0.06% | 458,625 |
| Sep 15, 2025 | 241.23 | 242.02 | 241.23 | 242.00 | 241.42 | 0.67% | 47,967 |
| Sep 12, 2025 | 240.29 | 240.93 | 240.16 | 240.39 | 239.82 | 0.10% | 44,767 |
| Sep 11, 2025 | 239.48 | 240.41 | 238.92 | 240.15 | 239.58 | 0.68% | 46,594 |
| Sep 10, 2025 | 239.24 | 239.35 | 237.98 | 238.52 | 237.95 | 0.37% | 53,500 |
| Sep 9, 2025 | 237.12 | 237.78 | 236.64 | 237.64 | 237.07 | 0.34% | 82,062 |
| Sep 8, 2025 | 236.73 | 237.41 | 236.46 | 236.84 | 236.28 | 0.33% | 75,375 |
| Sep 5, 2025 | 238.01 | 238.05 | 234.85 | 236.06 | 235.50 | -0.32% | 92,623 |
| Sep 4, 2025 | 235.18 | 236.90 | 234.94 | 236.82 | 236.26 | 0.85% | 61,961 |
| Sep 3, 2025 | 234.57 | 235.12 | 233.70 | 234.82 | 234.26 | 0.61% | 68,514 |
| Sep 2, 2025 | 232.08 | 233.39 | 231.27 | 233.39 | 232.83 | -0.71% | 85,906 |
| Aug 29, 2025 | 236.16 | 236.16 | 234.44 | 235.07 | 234.51 | -0.73% | 311,944 |