Skip to main content
logo
Vanguard Morningstar Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
286.75
+2.06 (0.72%)
Oct 5, 2026, 4:00 PM EDT - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026284.82287.25284.75286.75286.750.72%267,487
Oct 2, 2026285.40285.94283.96284.69284.690.73%189,736
Oct 1, 2026283.31283.47280.94282.64282.640.12%94,418
Sep 30, 2026283.67285.05282.31282.31282.31-0.17%163,668
Sep 29, 2026284.13284.13282.19282.79282.79-0.19%116,655
Sep 28, 2026284.55284.81282.61283.34283.34-0.77%63,026
Sep 25, 2026285.26286.44284.35286.19285.540.53%71,497
Sep 24, 2026282.95285.07282.92284.68284.040.04%85,167
Sep 23, 2026286.77286.77284.09284.57283.93-0.78%67,840
Sep 22, 2026287.00287.52286.41286.81286.160.04%72,805
Sep 21, 2026283.47287.24283.45286.70286.051.77%75,040
Sep 18, 2026281.83281.93280.39281.72281.080.20%139,828
Sep 17, 2026281.34281.61280.34281.17280.531.22%59,271
Sep 16, 2026279.65280.50276.26277.79277.16-0.37%56,042
Sep 15, 2026279.86279.86278.38278.81278.18-0.43%44,637
Sep 14, 2026279.44281.00278.90280.01279.38-0.44%69,329
Sep 11, 2026281.36282.01281.11281.25280.610.82%58,798
Sep 10, 2026278.71279.41278.28278.96278.33-0.47%126,804
Sep 9, 2026280.80280.85279.82280.29279.66-0.38%71,032
Sep 8, 2026282.46282.46281.15281.36280.72-0.51%63,048
Sep 4, 2026283.79284.11282.35282.81282.17-0.41%55,791
Sep 3, 2026281.84284.42281.84283.97283.331.14%61,713
Sep 2, 2026279.85281.35279.78280.76280.120.44%62,273
Sep 1, 2026279.57280.74278.80279.53278.90-0.68%89,627
Aug 31, 2026281.73281.84280.61281.45280.81-0.25%104,369
Aug 28, 2026282.72284.46281.83282.15281.51-0.16%53,180
Aug 27, 2026281.61282.98280.96282.59281.950.87%54,620
Aug 26, 2026279.90280.64279.43280.16279.53-0.07%45,302
Aug 25, 2026280.32280.78279.50280.35279.720.34%53,031
Aug 24, 2026279.69280.12278.96279.40278.77-0.26%86,063
Aug 21, 2026280.38280.87279.64280.14279.510.36%62,442
Aug 20, 2026280.61281.15278.96279.14278.51-0.87%63,890
Aug 19, 2026282.01282.55281.00281.58280.940.20%50,228
Aug 18, 2026281.25281.44280.78281.03280.39-0.63%99,806
Aug 17, 2026284.14284.21282.75282.81282.17-0.44%52,844
Aug 14, 2026285.01285.13283.77284.07283.43-0.25%50,807
Aug 13, 2026284.01285.55284.01284.77284.130.60%69,028
Aug 12, 2026283.76283.83282.77283.06282.420.29%85,710
Aug 11, 2026284.51284.51281.83282.23281.59-0.49%70,821
Aug 10, 2026283.30284.54283.20283.63282.99-0.05%74,512
Aug 7, 2026282.97283.88282.45283.77283.130.64%101,434
Aug 6, 2026282.26283.00281.48281.97281.33-0.02%115,721
Aug 5, 2026284.38284.88282.03282.04281.40-0.22%66,048
Aug 4, 2026278.67283.44278.67282.65282.011.93%102,117
Aug 3, 2026273.83277.73273.83277.29276.661.55%70,031
Jul 31, 2026271.91273.75269.40273.05272.430.87%106,225
Jul 30, 2026268.18271.10267.94270.69270.081.99%65,691
Jul 29, 2026269.42270.30265.41265.41264.81-1.67%100,069
Jul 28, 2026269.16270.71268.19269.93269.320.18%108,218
Jul 27, 2026272.13272.20268.54269.44268.83-0.13%67,241