Skip to main content
logo
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
231.80
+0.31 (0.13%)
Jul 28, 2025, 4:00 PM - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025231.81232.10231.29231.80231.800.13%48,750
Jul 25, 2025230.95231.82230.84231.49231.490.36%55,360
Jul 24, 2025230.84231.34230.55230.66230.660.07%42,993
Jul 23, 2025229.50230.50228.79230.50230.500.83%49,105
Jul 22, 2025229.12229.12227.71228.61228.61-0.20%57,274
Jul 21, 2025228.68229.95228.68229.07229.070.31%57,414
Jul 18, 2025229.33229.33227.98228.37228.37-0.11%78,667
Jul 17, 2025227.44228.75227.35228.63228.630.52%43,899
Jul 16, 2025227.11227.59225.60227.44227.440.33%109,476
Jul 15, 2025228.41228.41226.68226.69226.69-0.22%199,857
Jul 14, 2025226.64227.33226.09227.18227.180.21%96,256
Jul 11, 2025226.58227.10225.90226.70226.70-0.31%57,886
Jul 10, 2025227.12227.66226.30227.41227.410.28%57,532
Jul 9, 2025226.23227.23225.86226.78226.780.60%84,559
Jul 8, 2025225.91225.98225.26225.42225.42-0.08%73,525
Jul 7, 2025226.61226.73224.71225.61225.61-0.78%103,218
Jul 3, 2025226.14227.62226.14227.39227.390.88%78,129
Jul 2, 2025224.27225.40224.08225.40225.400.54%119,386
Jul 1, 2025224.30224.72223.50224.20224.20-0.32%67,709
Jun 30, 2025224.85225.32223.88224.92224.920.31%83,161
Jun 27, 2025223.38224.72222.87224.22223.670.47%87,972
Jun 26, 2025222.05223.29221.82223.16222.610.80%125,359
Jun 25, 2025221.57221.81220.88221.38220.840.22%82,184
Jun 24, 2025220.00221.27219.76220.89220.351.17%76,701
Jun 23, 2025216.56218.47215.45218.34217.810.95%120,133
Jun 20, 2025218.12218.12215.75216.28215.75-0.30%67,616
Jun 18, 2025217.58218.52216.74216.93216.40-0.08%81,254
Jun 17, 2025217.99218.57216.96217.10216.57-0.86%265,575
Jun 16, 2025218.12219.62218.11218.99218.450.98%125,784
Jun 13, 2025217.25218.63216.39216.86216.33-1.10%95,285
Jun 12, 2025218.07219.31217.94219.28218.740.38%74,790
Jun 11, 2025219.59219.84217.91218.45217.92-0.27%86,833
Jun 10, 2025217.79219.12217.67219.05218.510.59%70,194
Jun 9, 2025217.87218.22217.24217.76217.230.11%82,649
Jun 6, 2025217.28218.08216.79217.52216.991.08%78,491
Jun 5, 2025217.13217.52214.50215.19214.66-0.55%162,174
Jun 4, 2025216.68216.98216.27216.38215.850.10%64,200
Jun 3, 2025214.87216.63214.87216.17215.640.54%89,198
Jun 2, 2025213.19215.09212.57215.00214.470.58%82,371
May 30, 2025213.54214.29211.49213.77213.25-0.10%103,814
May 29, 2025215.40215.40212.80213.98213.460.39%101,066
May 28, 2025214.39214.62212.91213.15212.63-0.44%84,272
May 27, 2025211.98214.10211.79214.10213.582.14%97,078
May 23, 2025208.51210.58208.51209.62209.11-0.72%150,550
May 22, 2025210.87212.55210.87211.13210.610.04%135,266
May 21, 2025212.70214.65210.67211.05210.53-1.53%107,392
May 20, 2025214.31214.75213.19214.33213.81-0.36%200,668
May 19, 2025212.53215.37212.53215.10214.570.05%99,689
May 16, 2025214.05214.99213.17214.99214.460.59%62,997
May 15, 2025212.13213.93211.91213.72213.200.37%73,303