Skip to main content
Vanguard Mega Cap ETF (MGC)
NYSEARCA: MGC · Real-Time Price · USD
252.49
+0.57 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

MGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025252.52253.50252.05252.49252.490.23%62,469
Dec 4, 2025252.66252.66250.98251.92251.920.01%94,175
Dec 3, 2025250.57252.32250.33251.89251.890.28%47,611
Dec 2, 2025251.07252.16250.37251.19251.190.28%85,511
Dec 1, 2025250.00251.41249.86250.48250.48-0.46%115,216
Nov 28, 2025250.70251.65250.69251.65251.650.56%36,051
Nov 26, 2025249.80250.93249.13250.26250.260.64%96,846
Nov 25, 2025246.53249.01244.76248.67248.670.88%150,280
Nov 24, 2025243.94246.92243.69246.51246.511.73%130,280
Nov 21, 2025241.12244.46239.46242.31242.310.82%306,419
Nov 20, 2025248.27249.16240.18240.33240.33-1.57%171,279
Nov 19, 2025243.58246.00242.67244.16244.160.46%191,267
Nov 18, 2025243.91244.83241.74243.03243.03-0.99%140,780
Nov 17, 2025246.56248.17244.14245.47245.47-0.79%138,786
Nov 14, 2025244.79248.80243.97247.43247.43-0.03%205,460
Nov 13, 2025250.70250.93246.92247.51247.51-1.69%113,539
Nov 12, 2025252.60252.60250.90251.76251.760.04%108,012
Nov 11, 2025250.62251.85249.88251.65251.650.23%125,663
Nov 10, 2025249.54251.27248.82251.08251.081.73%121,445
Nov 7, 2025246.09246.84243.40246.82246.82-0.08%81,027
Nov 6, 2025249.41249.57246.52247.01247.01-1.14%79,049
Nov 5, 2025249.00251.08248.69249.86249.860.29%94,153
Nov 4, 2025249.48250.84248.85249.13249.13-1.20%145,374
Nov 3, 2025253.01253.01251.26252.15252.150.23%108,817
Oct 31, 2025253.12253.23250.58251.57251.570.32%175,141
Oct 30, 2025252.29252.88250.76250.77250.77-1.17%108,405
Oct 29, 2025254.18254.46251.96253.74253.740.18%144,319
Oct 28, 2025253.13253.94252.30253.28253.280.50%151,404
Oct 27, 2025250.93252.13250.72252.02252.021.33%78,298
Oct 24, 2025248.10249.14248.08248.70248.700.93%77,003
Oct 23, 2025245.14246.84245.06246.40246.400.53%274,262
Oct 22, 2025246.47246.47243.41245.11245.11-0.50%121,847
Oct 21, 2025246.53246.89246.02246.33246.33-0.08%60,339
Oct 20, 2025244.86246.85244.86246.53246.531.06%55,297
Oct 17, 2025241.80244.43241.54243.95243.950.61%428,469
Oct 16, 2025244.50245.31241.23242.46242.46-0.61%72,646
Oct 15, 2025244.55245.66241.71243.95243.950.48%51,480
Oct 14, 2025241.22244.10239.63242.79242.79-0.29%60,727
Oct 13, 2025242.57243.91242.37243.50243.501.64%76,788
Oct 10, 2025246.80247.39239.55239.57239.57-2.76%87,933
Oct 9, 2025247.00247.00245.63246.36246.36-0.20%49,055
Oct 8, 2025245.77246.85245.77246.85246.850.65%43,906
Oct 7, 2025246.36246.68244.78245.26245.26-0.38%56,295
Oct 6, 2025245.91246.49245.34246.20246.200.46%51,411
Oct 3, 2025245.45246.31244.72245.08245.08-0.07%82,641
Oct 2, 2025245.85245.93244.50245.24245.240.07%82,517
Oct 1, 2025243.08245.45242.88245.08245.080.41%115,375
Sep 30, 2025242.98244.18242.46244.09244.090.44%79,636
Sep 29, 2025243.42243.87242.47243.03243.03-0.02%92,266
Sep 26, 2025242.69243.27241.65243.08242.500.47%79,853