Skip to main content
logo
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
242.95
-0.13 (-0.05%)
Sep 29, 2025, 4:00 PM EDT - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025243.42243.87242.67243.01--0.03%61,503
Sep 26, 2025242.69243.27241.65243.08243.080.47%79,853
Sep 25, 2025241.64242.47240.66241.94241.94-0.44%97,907
Sep 24, 2025244.41244.41242.37243.02243.02-0.32%77,715
Sep 23, 2025245.48245.48243.36243.80243.80-0.71%120,138
Sep 22, 2025243.77245.68243.65245.55245.550.58%1,239,365
Sep 19, 2025243.54244.45242.85244.14244.140.63%92,579
Sep 18, 2025242.74243.60242.27242.61242.610.45%105,873
Sep 17, 2025241.76242.07239.80241.53241.53-0.14%150,088
Sep 16, 2025242.42242.42241.67241.86241.86-0.06%458,625
Sep 15, 2025241.23242.02241.23242.00242.000.67%47,967
Sep 12, 2025240.29240.93240.16240.39240.390.10%44,767
Sep 11, 2025239.48240.41238.92240.15240.150.68%46,594
Sep 10, 2025239.24239.35237.98238.52238.520.37%53,500
Sep 9, 2025237.12237.78236.64237.64237.640.34%82,062
Sep 8, 2025236.73237.41236.46236.84236.840.33%75,375
Sep 5, 2025238.01238.05234.85236.06236.06-0.32%92,623
Sep 4, 2025235.18236.90234.94236.82236.820.85%61,961
Sep 3, 2025234.57235.12233.70234.82234.820.61%68,514
Sep 2, 2025232.08233.39231.27233.39233.39-0.71%85,906
Aug 29, 2025236.16236.16234.44235.07235.07-0.73%311,944
Aug 28, 2025235.85236.91235.45236.81236.810.48%199,517
Aug 27, 2025235.07235.89234.91235.68235.680.18%230,078
Aug 26, 2025234.04235.32233.91235.25235.250.51%570,074
Aug 25, 2025234.41235.05234.01234.05234.05-0.34%57,817
Aug 22, 2025232.16235.28232.16234.84234.841.48%42,262
Aug 21, 2025231.72232.44231.09231.42231.42-0.42%47,175
Aug 20, 2025232.92233.00230.38232.39232.39-0.30%57,706
Aug 19, 2025234.98234.98232.77233.09233.09-0.82%50,665
Aug 18, 2025234.80235.12234.45235.01235.01-0.03%86,623
Aug 15, 2025236.11236.11234.85235.08235.08-0.18%54,889
Aug 14, 2025234.56235.81234.56235.50235.500.16%83,146
Aug 13, 2025235.68236.03234.57235.13235.130.13%243,832
Aug 12, 2025233.33234.86232.82234.82234.821.02%70,930
Aug 11, 2025232.92233.58232.02232.44232.44-0.18%147,327
Aug 8, 2025231.42233.02231.41232.87232.870.94%56,669
Aug 7, 2025232.04232.18229.41230.69230.69-0.02%69,340
Aug 6, 2025229.05230.96228.92230.73230.730.93%34,553
Aug 5, 2025229.98230.38228.39228.60228.60-0.49%50,530
Aug 4, 2025227.90229.73227.90229.73229.731.51%40,423
Aug 1, 2025228.08228.08225.44226.32226.32-1.71%117,399
Jul 31, 2025233.51233.51229.91230.26230.26-0.35%63,162
Jul 30, 2025231.36232.00229.89231.06231.06-0.03%58,136
Jul 29, 2025232.23232.47230.91231.12231.12-0.29%54,575
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