Skip to main content
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
260.55
-1.13 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
260.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026260.40260.83259.65260.55260.55-0.43%97,612
Apr 27, 2026260.66261.82260.53261.68261.680.20%81,195
Apr 24, 2026259.99261.33259.22261.17261.170.91%120,206
Apr 23, 2026259.46260.37256.64258.82258.82-0.51%184,701
Apr 22, 2026258.60260.26258.59260.14260.141.27%102,605
Apr 21, 2026259.10259.36256.47256.89256.89-0.66%191,390
Apr 20, 2026259.00259.10257.61258.60258.60-0.29%87,713
Apr 17, 2026258.00260.13258.00259.36259.361.15%79,672
Apr 16, 2026256.28256.75255.19256.42256.420.21%67,271
Apr 15, 2026253.81255.92253.47255.87255.871.04%96,182
Apr 14, 2026250.67253.24250.67253.24253.241.36%67,597
Apr 13, 2026246.68250.00246.47249.85249.851.00%114,924
Apr 10, 2026248.02248.36247.14247.38247.38-0.05%77,287
Apr 9, 2026245.44247.68244.89247.50247.500.77%123,297
Apr 8, 2026246.22246.50244.10245.62245.622.49%132,802
Apr 7, 2026238.69239.75236.39239.66239.660.11%127,912
Apr 6, 2026238.33239.65238.21239.39239.390.41%119,058
Apr 2, 2026235.16238.86234.45238.41238.410.06%204,820
Apr 1, 2026237.91239.44237.45238.26238.260.81%205,841
Mar 31, 2026231.94236.65231.88236.35236.353.07%177,501
Mar 30, 2026232.02232.09228.37229.31229.31-0.33%889,603
Mar 27, 2026233.32233.32229.71230.07230.07-2.11%166,934
Mar 26, 2026237.79238.46234.87235.03234.34-1.82%98,237
Mar 25, 2026239.97240.73238.82239.38238.680.57%98,768
Mar 24, 2026237.89239.58237.48238.02237.32-0.58%169,873
Mar 23, 2026240.27241.85238.88239.41238.711.05%143,060
Mar 20, 2026239.93239.93235.67236.93236.24-1.38%125,946
Mar 19, 2026239.27241.18238.76240.25239.55-0.31%148,444
Mar 18, 2026243.67244.04240.96241.00240.29-1.43%113,444
Mar 17, 2026245.23245.91244.26244.50243.780.17%68,824
Mar 16, 2026243.72245.25243.49244.08243.371.05%182,115
Mar 13, 2026244.32245.33241.33241.54240.83-0.71%780,858
Mar 12, 2026245.11245.14243.25243.26242.55-1.50%887,266
Mar 11, 2026247.52248.12245.85246.97246.25-0.03%85,744
Mar 10, 2026247.00249.03246.31247.04246.32-0.12%130,326
Mar 9, 2026242.89247.71241.70247.33246.610.95%158,975
Mar 6, 2026245.07246.34244.16245.00244.28-1.26%93,365
Mar 5, 2026248.03249.24245.80248.13247.40-0.43%151,196
Mar 4, 2026247.66249.80247.09249.20248.470.82%80,353
Mar 3, 2026245.04247.92243.46247.18246.46-0.79%132,632
Mar 2, 2026246.13249.86246.13249.14248.410.04%139,103
Feb 27, 2026247.77249.16247.77249.04248.31-0.46%117,170
Feb 26, 2026252.26252.26248.51250.19249.46-0.82%117,262
Feb 25, 2026250.87252.38250.87252.25251.510.96%75,890
Feb 24, 2026248.00250.14247.02249.84249.110.73%103,382
Feb 23, 2026250.11250.78247.38248.04247.31-1.02%98,157
Feb 20, 2026247.99250.83247.99250.60249.870.74%167,968
Feb 19, 2026248.66249.44247.86248.75248.02-0.28%144,076
Feb 18, 2026248.85250.46248.25249.44248.710.49%131,093
Feb 17, 2026246.85248.98245.69248.23247.500.23%152,078
Feb 13, 2026248.22249.53246.75247.66246.93-0.23%134,719
Feb 12, 2026252.99253.15248.00248.23247.50-1.55%107,123
Feb 11, 2026254.06254.21251.27252.15251.41-0.06%76,014
Feb 10, 2026253.63254.18252.29252.31251.57-0.42%61,289
Feb 9, 2026251.57253.98251.22253.37252.630.54%88,115
Feb 6, 2026248.41252.49248.41252.02251.281.87%85,330
Feb 5, 2026248.50249.36246.62247.39246.67-1.28%99,731
Feb 4, 2026252.63252.63249.00250.60249.87-0.69%174,889
Feb 3, 2026255.29255.29250.37252.35251.61-1.00%79,532
Feb 2, 2026252.79255.54252.79254.89254.140.51%103,255
Jan 30, 2026253.42254.50252.29253.59252.85-0.29%122,942
Jan 29, 2026255.01255.33250.68254.33253.59-0.25%1,437,716
Jan 28, 2026255.75255.75254.44254.96254.21-65,936
Jan 27, 2026254.30255.40254.25254.96254.210.48%134,094
Jan 26, 2026252.63254.31252.63253.74253.000.57%75,526
Jan 23, 2026251.60253.00251.28252.31251.570.17%67,864
Jan 22, 2026251.93252.61251.17251.88251.140.64%113,903
Jan 21, 2026248.40251.71247.89250.29249.561.02%147,797
Jan 20, 2026249.59250.43247.48247.77247.04-2.14%143,297
Jan 16, 2026254.00254.17252.93253.18252.44-0.02%108,145
Jan 15, 2026254.54254.56252.88253.23252.490.19%128,869
Jan 14, 2026253.14253.45251.18252.76252.02-0.66%94,135
Jan 13, 2026255.39255.43253.60254.44253.69-0.26%67,716
Jan 12, 2026253.37255.60253.37255.10254.350.17%58,470
Jan 9, 2026253.42255.19252.86254.66253.910.64%58,567
Jan 8, 2026253.35253.35252.48253.04252.30-0.16%70,034
Jan 7, 2026253.90255.11253.41253.44252.70-0.15%179,396
Jan 6, 2026252.98253.98252.63253.83253.090.48%97,718
Jan 5, 2026252.54253.28252.41252.63251.890.59%100,645
Jan 2, 2026252.89253.25250.00251.16250.42-175,236
Dec 31, 2025253.16253.16251.09251.17250.43-0.65%67,240
Dec 30, 2025252.87253.38252.76252.82252.08-0.13%60,382
Dec 29, 2025252.90253.43252.57253.14252.40-0.37%79,455
Dec 26, 2025254.11254.68253.89254.07253.33-0.01%58,078
Dec 24, 2025253.28254.27253.19254.09253.350.33%96,199
Dec 23, 2025251.30253.30251.30253.25252.510.57%83,906
Dec 22, 2025251.64251.91250.99251.81251.070.38%74,645
Dec 19, 2025249.39250.88249.39250.86249.530.98%85,283
Dec 18, 2025248.54249.91247.93248.43247.110.88%105,591
Dec 17, 2025249.88249.88246.25246.26244.95-1.27%108,948
Dec 16, 2025249.15249.94247.80249.43248.11-0.14%3,290,860
Dec 15, 2025251.64251.64249.32249.79248.47-0.20%148,974
Dec 12, 2025252.59252.83249.28250.28248.95-1.10%155,398
Dec 11, 2025251.86253.13250.51253.07251.730.11%341,721
Dec 10, 2025251.22253.36250.87252.79251.450.50%62,273
Dec 9, 2025251.65252.37251.43251.52250.19-0.12%73,541
Dec 8, 2025252.83252.83250.96251.82250.49-0.27%125,516
Dec 5, 2025252.52253.50252.05252.49251.150.23%62,570
Dec 4, 2025252.66252.66250.98251.92250.580.01%94,177
Dec 3, 2025250.57252.32250.33251.89250.550.28%47,611