Skip to main content
logo
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
251.17
-1.65 (-0.65%)
Dec 31, 2025, 4:00 PM EST - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025253.16253.16251.09251.17251.17-0.65%67,240
Dec 30, 2025252.87253.38252.76252.82252.82-0.13%59,782
Dec 29, 2025252.90253.43252.57253.14253.14-0.37%79,455
Dec 26, 2025254.11254.68253.89254.07254.07-0.01%58,066
Dec 24, 2025253.28254.27253.19254.09254.090.33%96,198
Dec 23, 2025251.30253.30251.30253.25253.250.57%83,906
Dec 22, 2025251.64251.91250.99251.81251.810.38%74,645
Dec 19, 2025249.39250.88249.39250.86250.260.98%85,283
Dec 18, 2025248.54249.91247.93248.43247.840.88%105,591
Dec 17, 2025249.88249.88246.25246.26245.67-1.27%108,948
Dec 16, 2025249.15249.94247.80249.43248.84-0.14%3,290,860
Dec 15, 2025251.64251.64249.32249.79249.20-0.20%148,974
Dec 12, 2025252.59252.83249.28250.28249.68-1.10%155,398
Dec 11, 2025251.86253.13250.51253.07252.470.11%341,721
Dec 10, 2025251.22253.36250.87252.79252.190.50%62,273
Dec 9, 2025251.65252.37251.43251.52250.92-0.12%73,541
Dec 8, 2025252.83252.83250.96251.82251.22-0.27%125,516
Dec 5, 2025252.52253.50252.05252.49251.890.23%62,570
Dec 4, 2025252.66252.66250.98251.92251.320.01%94,177
Dec 3, 2025250.57252.32250.33251.89251.290.28%47,611
Dec 2, 2025251.07252.16250.37251.19250.590.28%85,511
Dec 1, 2025250.00251.41249.86250.48249.88-0.46%115,256
Nov 28, 2025250.70251.65250.69251.65251.050.56%36,053
Nov 26, 2025249.80250.93249.13250.26249.660.64%96,846
Nov 25, 2025246.53249.01244.76248.67248.080.88%150,280
Nov 24, 2025243.94246.92243.69246.51245.921.73%130,280
Nov 21, 2025241.12244.46239.46242.31241.730.82%306,419
Nov 20, 2025248.27249.16240.18240.33239.76-1.57%171,290
Nov 19, 2025243.58246.00242.67244.16243.580.46%191,267
Nov 18, 2025243.91244.83241.74243.03242.45-0.99%140,780
Nov 17, 2025246.56248.17244.14245.47244.89-0.79%138,786
Nov 14, 2025244.79248.80243.97247.43246.84-0.03%205,460
Nov 13, 2025250.70250.93246.92247.51246.92-1.69%113,539
Nov 12, 2025252.60252.60250.90251.76251.160.04%108,012
Nov 11, 2025250.62251.85249.88251.65251.050.23%125,663
Nov 10, 2025249.54251.27248.82251.08250.481.73%121,445
Nov 7, 2025246.09246.84243.40246.82246.23-0.08%81,027
Nov 6, 2025249.41249.57246.52247.01246.42-1.14%79,049
Nov 5, 2025249.00251.08248.69249.86249.270.29%94,153
Nov 4, 2025249.48250.84248.85249.13248.54-1.20%145,374
Nov 3, 2025253.01253.01251.26252.15251.550.23%108,817
Oct 31, 2025253.12253.23250.58251.57250.970.32%175,141
Oct 30, 2025252.29252.88250.76250.77250.17-1.17%108,405
Oct 29, 2025254.18254.46251.96253.74253.140.18%144,319
Oct 28, 2025253.13253.94252.30253.28252.680.50%151,404
Oct 27, 2025250.93252.13250.72252.02251.421.33%78,298
Oct 24, 2025248.10249.14248.08248.70248.110.93%77,003
Oct 23, 2025245.14246.84245.06246.40245.810.53%274,262
Oct 22, 2025246.47246.47243.41245.11244.53-0.50%121,847
Oct 21, 2025246.53246.89246.02246.33245.74-0.08%60,339