Skip to main content
logo
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
277.23
+5.71 (2.10%)
Jun 15, 2026, 1:30 PM EDT - Market open

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026275.42277.43275.26277.39-2.16%61,510
Jun 12, 2026271.48272.34269.33271.52271.520.38%150,697
Jun 11, 2026267.06271.21265.35270.48270.481.73%251,366
Jun 10, 2026268.97270.67265.88265.88265.88-1.64%194,464
Jun 9, 2026273.15274.33265.00270.31270.31-0.50%162,223
Jun 8, 2026272.88273.93271.23271.67271.670.42%293,075
Jun 5, 2026276.84276.87270.17270.54270.54-2.86%119,605
Jun 4, 2026276.36278.96276.34278.50278.500.36%76,570
Jun 3, 2026279.16279.44277.17277.49277.49-0.79%86,562
Jun 2, 2026279.10280.05278.60279.70279.700.08%68,911
Jun 1, 2026278.46280.10278.40279.48279.480.33%119,402
May 29, 2026278.12279.31277.94278.57278.570.26%101,781
May 28, 2026275.74277.92275.74277.86277.860.65%74,247
May 27, 2026276.05276.24275.15276.06276.060.05%69,040
May 26, 2026275.81276.58275.17275.93275.930.63%51,727
May 22, 2026274.70275.43273.99274.21274.210.33%81,774
May 21, 2026271.98274.01271.30273.30273.300.12%107,196
May 20, 2026270.71273.06270.29272.98272.981.07%108,175
May 19, 2026270.49271.72269.55270.10270.10-0.66%91,838
May 18, 2026272.61272.83269.98271.90271.90-0.10%144,175
May 15, 2026273.42274.10272.06272.16272.16-1.23%69,277
May 14, 2026273.89275.97273.66275.55275.550.86%86,933
May 13, 2026271.36273.82270.49273.20273.200.75%81,065
May 12, 2026270.82271.38268.78271.16271.16-0.14%88,749
May 11, 2026270.24272.11270.24271.53271.530.17%77,208
May 8, 2026269.70271.13269.59271.06271.061.03%83,179
May 7, 2026269.35269.89267.89268.30268.30-0.24%182,184
May 6, 2026266.76269.17266.76268.94268.941.53%123,557
May 5, 2026264.31265.32264.12264.90264.900.80%146,024
May 4, 2026263.45264.15261.68262.81262.81-0.34%122,864
May 1, 2026263.74265.38263.70263.71263.710.38%97,579
Apr 30, 2026261.58263.17259.67262.72262.720.84%98,083
Apr 29, 2026260.05260.65259.42260.52260.52-0.01%100,531
Apr 28, 2026260.40260.83259.65260.55260.55-0.43%97,622
Apr 27, 2026260.66261.82260.53261.68261.680.20%81,200
Apr 24, 2026259.99261.33259.22261.17261.170.91%120,222
Apr 23, 2026259.46260.37256.64258.82258.82-0.51%184,701
Apr 22, 2026258.60260.26258.59260.14260.141.27%102,620
Apr 21, 2026259.10259.36256.47256.89256.89-0.66%191,728
Apr 20, 2026259.00259.10257.61258.60258.60-0.29%87,763
Apr 17, 2026258.00260.13258.00259.36259.361.15%79,797
Apr 16, 2026256.28256.75255.19256.42256.420.21%67,272
Apr 15, 2026253.81255.92253.47255.87255.871.04%96,252
Apr 14, 2026250.67253.24250.67253.24253.241.36%67,695
Apr 13, 2026246.68250.00246.47249.85249.851.00%115,187
Apr 10, 2026248.02248.36247.14247.38247.38-0.05%77,287
Apr 9, 2026245.44247.68244.89247.50247.500.77%123,344
Apr 8, 2026246.22246.50244.10245.62245.622.49%132,822
Apr 7, 2026238.69239.75236.39239.66239.660.11%130,189
Apr 6, 2026238.33239.65238.21239.39239.390.41%119,064