Skip to main content
logo
Vanguard Morningstar Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
279.40
-0.74 (-0.26%)
At close: Aug 24, 2026, 4:00 PM EDT
279.32
-0.08 (-0.03%)
After-hours: Aug 24, 2026, 8:00 PM EDT

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026279.69280.12278.96279.87--0.10%58,098
Aug 21, 2026280.38280.87279.64280.14280.140.36%62,441
Aug 20, 2026280.61281.15278.96279.14279.14-0.87%63,889
Aug 19, 2026282.01282.55281.00281.58281.580.20%50,223
Aug 18, 2026281.25281.44280.78281.03281.03-0.63%99,805
Aug 17, 2026284.14284.21282.75282.81282.81-0.44%52,843
Aug 14, 2026285.01285.13283.77284.07284.07-0.25%50,803
Aug 13, 2026284.01285.55284.01284.77284.770.60%69,026
Aug 12, 2026283.76283.83282.77283.06283.060.29%85,709
Aug 11, 2026284.51284.51281.83282.23282.23-0.49%70,683
Aug 10, 2026283.30284.54283.20283.63283.63-0.05%74,511
Aug 7, 2026282.97283.88282.45283.77283.770.64%101,394
Aug 6, 2026282.26283.00281.48281.97281.97-0.02%115,721
Aug 5, 2026284.38284.88282.03282.04282.04-0.22%66,043
Aug 4, 2026278.67283.44278.67282.65282.651.93%102,115
Aug 3, 2026273.83277.73273.83277.29277.291.55%69,825
Jul 31, 2026271.91273.75269.40273.05273.050.87%106,220
Jul 30, 2026268.18271.10267.94270.69270.691.99%65,689
Jul 29, 2026269.42270.30265.41265.41265.41-1.67%99,964
Jul 28, 2026269.16270.71268.19269.93269.930.18%107,987
Jul 27, 2026272.13272.20268.54269.44269.44-0.13%67,240
Jul 24, 2026269.73271.45269.15269.78269.78-54,113
Jul 23, 2026270.10271.21268.71269.77269.77-1.42%57,293
Jul 22, 2026273.53274.59273.29273.66273.66-0.18%66,119
Jul 21, 2026273.41274.31272.69274.15274.150.90%94,657
Jul 20, 2026273.37274.11271.54271.70271.70-0.12%127,495
Jul 17, 2026271.34273.62270.92272.04272.04-1.09%72,194
Jul 16, 2026276.35276.74274.07275.03275.03-0.71%54,190
Jul 15, 2026276.34277.12275.57277.01277.010.55%105,961
Jul 14, 2026275.10275.93274.35275.50275.500.45%81,261
Jul 13, 2026275.63275.95274.01274.27274.27-0.91%94,219
Jul 10, 2026275.77276.91274.35276.79276.790.44%101,201
Jul 9, 2026273.65275.65273.01275.58275.580.83%57,831
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