Vanguard Mega Cap Index Fund Institutional Shares (VMCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
488.41
-0.93 (-0.19%)
At close: Feb 13, 2026
VMCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 488.41 | 488.41 | 488.41 | 488.41 | 488.41 | -0.19% |
| Feb 12, 2026 | 489.34 | 489.34 | 489.34 | 489.34 | 489.34 | -1.58% |
| Feb 11, 2026 | 497.20 | 497.20 | 497.20 | 497.20 | 497.20 | -0.08% |
| Feb 10, 2026 | 497.59 | 497.59 | 497.59 | 497.59 | 497.59 | -0.42% |
| Feb 9, 2026 | 499.68 | 499.68 | 499.68 | 499.68 | 499.68 | 0.53% |
| Feb 6, 2026 | 497.06 | 497.06 | 497.06 | 497.06 | 497.06 | 1.90% |
| Feb 5, 2026 | 487.81 | 487.81 | 487.81 | 487.81 | 487.81 | -1.25% |
| Feb 4, 2026 | 493.98 | 493.98 | 493.98 | 493.98 | 493.98 | -0.71% |
| Feb 3, 2026 | 497.49 | 497.49 | 497.49 | 497.49 | 497.49 | -1.02% |
| Feb 2, 2026 | 502.62 | 502.62 | 502.62 | 502.62 | 502.62 | 0.54% |
| Jan 30, 2026 | 499.92 | 499.92 | 499.92 | 499.92 | 499.92 | -0.36% |
| Jan 29, 2026 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | -0.19% |
| Jan 28, 2026 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | 0.02% |
| Jan 27, 2026 | 502.61 | 502.61 | 502.61 | 502.61 | 502.61 | 0.47% |
| Jan 26, 2026 | 500.28 | 500.28 | 500.28 | 500.28 | 500.28 | 0.56% |
| Jan 23, 2026 | 497.47 | 497.47 | 497.47 | 497.47 | 497.47 | 0.16% |
| Jan 22, 2026 | 496.69 | 496.69 | 496.69 | 496.69 | 496.69 | 0.64% |
| Jan 21, 2026 | 493.52 | 493.52 | 493.52 | 493.52 | 493.52 | 1.03% |
| Jan 20, 2026 | 488.48 | 488.48 | 488.48 | 488.48 | 488.48 | -2.17% |
| Jan 16, 2026 | 499.31 | 499.31 | 499.31 | 499.31 | 499.31 | 0.02% |
| Jan 15, 2026 | 499.21 | 499.21 | 499.21 | 499.21 | 499.21 | 0.19% |
| Jan 14, 2026 | 498.27 | 498.27 | 498.27 | 498.27 | 498.27 | -0.70% |
| Jan 13, 2026 | 501.78 | 501.78 | 501.78 | 501.78 | 501.78 | -0.27% |
| Jan 12, 2026 | 503.13 | 503.13 | 503.13 | 503.13 | 503.13 | 0.18% |
| Jan 9, 2026 | 502.23 | 502.23 | 502.23 | 502.23 | 502.23 | 0.63% |
| Jan 8, 2026 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | -0.13% |
| Jan 7, 2026 | 499.74 | 499.74 | 499.74 | 499.74 | 499.74 | -0.14% |
| Jan 6, 2026 | 500.46 | 500.46 | 500.46 | 500.46 | 500.46 | 0.48% |
| Jan 5, 2026 | 498.08 | 498.08 | 498.08 | 498.08 | 498.08 | 0.55% |
| Jan 2, 2026 | 495.36 | 495.36 | 495.36 | 495.36 | 495.36 | 0.06% |
| Dec 31, 2025 | 495.07 | 495.07 | 495.07 | 495.07 | 495.07 | -0.69% |
| Dec 30, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | -0.12% |
| Dec 29, 2025 | 499.11 | 499.11 | 499.11 | 499.11 | 499.11 | -0.35% |
| Dec 26, 2025 | 500.88 | 500.88 | 500.88 | 500.88 | 500.88 | -0.03% |
| Dec 24, 2025 | 501.01 | 501.01 | 501.01 | 501.01 | 501.01 | 0.32% |
| Dec 23, 2025 | 499.39 | 499.39 | 499.39 | 499.39 | 499.39 | 0.58% |
| Dec 22, 2025 | 496.49 | 496.49 | 496.49 | 496.49 | 496.49 | 0.38% |
| Dec 19, 2025 | 493.41 | 493.41 | 493.41 | 494.60 | 493.41 | 0.97% |
| Dec 18, 2025 | 488.68 | 488.68 | 488.68 | 489.85 | 488.68 | 0.89% |
| Dec 17, 2025 | 484.35 | 484.35 | 484.35 | 485.51 | 484.35 | -1.30% |
| Dec 16, 2025 | 490.71 | 490.71 | 490.71 | 491.89 | 490.71 | -0.14% |
| Dec 15, 2025 | 491.40 | 491.40 | 491.40 | 492.58 | 491.40 | -0.19% |
| Dec 12, 2025 | 492.36 | 492.36 | 492.36 | 493.54 | 492.36 | -1.09% |
| Dec 11, 2025 | 497.77 | 497.77 | 497.77 | 498.97 | 497.77 | 0.07% |
| Dec 10, 2025 | 497.41 | 497.41 | 497.41 | 498.60 | 497.40 | 0.54% |
| Dec 9, 2025 | 494.74 | 494.74 | 494.74 | 495.93 | 494.74 | -0.09% |
| Dec 8, 2025 | 495.17 | 495.17 | 495.17 | 496.36 | 495.17 | -0.32% |
| Dec 5, 2025 | 496.74 | 496.74 | 496.74 | 497.93 | 496.74 | 0.23% |
| Dec 4, 2025 | 495.61 | 495.61 | 495.61 | 496.80 | 495.61 | 0.06% |
| Dec 3, 2025 | 495.29 | 495.29 | 495.29 | 496.48 | 495.29 | 0.23% |