Skip to main content
logo
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
272.94
-0.94 (-0.34%)
At close: Jul 8, 2026, 4:00 PM EDT
273.30
+0.36 (0.13%)
After-hours: Jul 8, 2026, 8:00 PM EDT

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026272.47273.58271.16273.30273.30-0.21%140,454
Jul 7, 2026274.72274.91273.07273.88273.88-0.54%88,905
Jul 6, 2026274.32275.78273.88275.36275.360.96%61,171
Jul 2, 2026273.56275.18271.09272.75272.75-0.17%139,594
Jul 1, 2026272.96274.47271.97273.21273.21-0.15%106,304
Jun 30, 2026271.25274.01271.25273.63273.630.96%115,238
Jun 29, 2026269.25271.13267.59271.04271.041.66%72,197
Jun 26, 2026265.67268.83265.00266.61266.61-0.31%106,737
Jun 25, 2026270.45270.69266.59268.09267.44-0.09%186,821
Jun 24, 2026269.34270.91267.53268.34267.69-0.26%115,964
Jun 23, 2026269.01271.28268.94269.03268.38-1.49%99,694
Jun 22, 2026275.10275.68272.89273.11272.45-0.63%87,484
Jun 18, 2026274.88275.26273.41274.85274.181.13%61,737
Jun 17, 2026275.49275.57271.16271.78271.12-1.14%159,545
Jun 16, 2026276.47276.69274.81274.91274.24-0.70%68,203
Jun 15, 2026275.42277.45275.26276.85276.181.96%118,328
Jun 12, 2026271.48272.34269.33271.52270.860.38%150,699
Jun 11, 2026267.06271.21265.35270.48269.821.73%251,366
Jun 10, 2026268.97270.67265.88265.88265.23-1.64%194,520
Jun 9, 2026273.15274.33265.00270.31269.65-0.50%162,347
Jun 8, 2026272.88273.93271.23271.67271.010.42%293,075
Jun 5, 2026276.84276.87270.17270.54269.88-2.86%119,607
Jun 4, 2026276.36278.96276.34278.50277.820.36%76,579
Jun 3, 2026279.16279.44277.17277.49276.82-0.79%86,773
Jun 2, 2026279.10280.05278.60279.70279.020.08%68,963
Jun 1, 2026278.46280.10278.40279.48278.800.33%119,402
May 29, 2026278.12279.31277.94278.57277.890.26%102,855
May 28, 2026275.74277.92275.74277.86277.190.65%124,893
May 27, 2026276.05276.24275.15276.06275.390.05%69,067
May 26, 2026275.81276.58275.17275.93275.260.63%51,728
May 22, 2026274.70275.43273.99274.21273.540.33%81,775
May 21, 2026271.98274.01271.30273.30272.640.12%107,198
May 20, 2026270.71273.06270.29272.98272.321.07%108,208
May 19, 2026270.49271.72269.55270.10269.44-0.66%91,838
May 18, 2026272.61272.83269.98271.90271.24-0.10%144,175
May 15, 2026273.42274.10272.06272.16271.50-1.23%69,277
May 14, 2026273.89275.97273.66275.55274.880.86%86,933
May 13, 2026271.36273.82270.49273.20272.540.75%81,065
May 12, 2026270.82271.38268.78271.16270.50-0.14%88,749
May 11, 2026270.24272.11270.24271.53270.870.17%77,208
May 8, 2026269.70271.13269.59271.06270.401.03%83,179
May 7, 2026269.35269.89267.89268.30267.65-0.24%182,184
May 6, 2026266.76269.17266.76268.94268.291.53%123,557
May 5, 2026264.31265.32264.12264.90264.260.80%146,024
May 4, 2026263.45264.15261.68262.81262.17-0.34%122,864
May 1, 2026263.74265.38263.70263.71263.070.38%97,579
Apr 30, 2026261.58263.17259.67262.72262.080.84%98,083
Apr 29, 2026260.05260.65259.42260.52259.89-0.01%100,531
Apr 28, 2026260.40260.83259.65260.55259.92-0.43%97,622
Apr 27, 2026260.66261.82260.53261.68261.040.20%81,200