Skip to main content
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
245.00
-3.13 (-1.26%)
At close: Mar 6, 2026, 4:00 PM EST
244.94
-0.06 (-0.02%)
After-hours: Mar 6, 2026, 8:00 PM EST

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026245.07246.34244.16245.00245.00-1.26%93,308
Mar 5, 2026248.03249.24245.80248.13248.13-0.43%151,196
Mar 4, 2026247.66249.80247.09249.20249.200.82%80,353
Mar 3, 2026245.04247.92243.46247.18247.18-0.79%132,632
Mar 2, 2026246.13249.86246.13249.14249.140.04%139,103
Feb 27, 2026247.77249.16247.77249.04249.04-0.46%117,169
Feb 26, 2026252.26252.26248.51250.19250.19-0.82%117,262
Feb 25, 2026250.87252.38250.87252.25252.250.96%75,883
Feb 24, 2026248.00250.14247.02249.84249.840.73%103,287
Feb 23, 2026250.11250.78247.38248.04248.04-1.02%98,139
Feb 20, 2026247.99250.83247.99250.60250.600.74%167,728
Feb 19, 2026248.66249.44247.86248.75248.75-0.28%143,706
Feb 18, 2026248.85250.46248.25249.44249.440.49%131,093
Feb 17, 2026246.85248.98245.69248.23248.230.23%152,078
Feb 13, 2026248.22249.53246.75247.66247.66-0.23%134,719
Feb 12, 2026252.99253.15248.00248.23248.23-1.55%107,123
Feb 11, 2026254.06254.21251.27252.15252.15-0.06%76,014
Feb 10, 2026253.63254.18252.29252.31252.31-0.42%61,289
Feb 9, 2026251.57253.98251.22253.37253.370.54%88,115
Feb 6, 2026248.41252.49248.41252.02252.021.87%85,328
Feb 5, 2026248.50249.36246.62247.39247.39-1.28%99,646
Feb 4, 2026252.63252.63249.00250.60250.60-0.69%174,889
Feb 3, 2026255.29255.29250.37252.35252.35-1.00%79,531
Feb 2, 2026252.79255.54252.79254.89254.890.51%103,101
Jan 30, 2026253.42254.50252.29253.59253.59-0.29%122,899
Jan 29, 2026255.01255.33250.68254.33254.33-0.25%1,437,666
Jan 28, 2026255.75255.75254.44254.96254.96-65,926
Jan 27, 2026254.30255.40254.25254.96254.960.48%134,093
Jan 26, 2026252.63254.31252.63253.74253.740.57%75,523
Jan 23, 2026251.60253.00251.28252.31252.310.17%67,782
Jan 22, 2026251.93252.61251.17251.88251.880.64%113,898
Jan 21, 2026248.40251.71247.89250.29250.291.02%147,795
Jan 20, 2026249.59250.43247.48247.77247.77-2.14%143,297
Jan 16, 2026254.00254.17252.93253.18253.18-0.02%108,145
Jan 15, 2026254.54254.56252.88253.23253.230.19%128,674
Jan 14, 2026253.14253.45251.18252.76252.76-0.66%94,134
Jan 13, 2026255.39255.43253.60254.44254.44-0.26%67,716
Jan 12, 2026253.37255.60253.37255.10255.100.17%58,470
Jan 9, 2026253.42255.19252.86254.66254.660.64%58,527
Jan 8, 2026253.35253.35252.48253.04253.04-0.16%70,034
Jan 7, 2026253.90255.11253.41253.44253.44-0.15%179,368
Jan 6, 2026252.98253.98252.63253.83253.830.48%97,715
Jan 5, 2026252.54253.28252.41252.63252.630.59%100,645
Jan 2, 2026252.89253.25250.00251.16251.16-175,235
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
Oct 20, 2025244.86246.85244.86246.53245.941.06%55,297
Oct 17, 2025241.80244.43241.54243.95243.370.61%428,469
Oct 16, 2025244.50245.31241.23242.46241.88-0.61%72,646
Oct 15, 2025244.55245.66241.71243.95243.370.48%51,480
Oct 14, 2025241.22244.10239.63242.79242.21-0.29%60,727
Oct 13, 2025242.57243.91242.37243.50242.921.64%76,788