Vanguard Mega Cap ETF (MGC)
AMEX: MGC
· Real-Time Price · USD
245.24
1.15 (0.47%)
At close: Oct 01, 2025, 3:37 PM
MGC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 242.98 | 244.09 | 242.46 | 244.09 | n/a | 0.44% | 79,134 |
Sep 29, 2025 | 243.42 | 243.87 | 242.47 | 243.03 | 243.03 | -0.02% | 92,300 |
Sep 26, 2025 | 242.69 | 243.27 | 241.65 | 243.08 | 242.50 | 0.47% | 79,900 |
Sep 25, 2025 | 241.64 | 242.47 | 240.66 | 241.94 | 241.36 | -0.44% | 97,907 |
Sep 24, 2025 | 244.41 | 244.41 | 242.37 | 243.02 | 242.44 | -0.32% | 77,715 |
Sep 23, 2025 | 245.48 | 245.48 | 243.36 | 243.80 | 243.22 | -0.71% | 120,138 |
Sep 22, 2025 | 243.77 | 245.68 | 243.65 | 245.55 | 244.96 | 0.58% | 1,239,365 |
Sep 19, 2025 | 243.54 | 244.45 | 242.85 | 244.14 | 243.56 | 0.63% | 92,600 |
Sep 18, 2025 | 242.74 | 243.60 | 242.27 | 242.61 | 242.03 | 0.45% | 105,900 |
Sep 17, 2025 | 241.76 | 242.07 | 239.80 | 241.53 | 240.95 | -0.14% | 150,100 |
Sep 16, 2025 | 242.42 | 242.42 | 241.67 | 241.86 | 241.28 | -0.06% | 458,625 |
Sep 15, 2025 | 241.23 | 242.02 | 241.23 | 242.00 | 241.42 | 0.67% | 48,000 |
Sep 12, 2025 | 240.29 | 240.93 | 240.16 | 240.39 | 239.82 | 0.10% | 44,800 |
Sep 11, 2025 | 239.48 | 240.41 | 238.92 | 240.15 | 239.58 | 0.68% | 46,600 |
Sep 10, 2025 | 239.24 | 239.35 | 237.98 | 238.52 | 237.95 | 0.37% | 53,500 |
Sep 9, 2025 | 237.12 | 237.78 | 236.64 | 237.64 | 237.07 | 0.34% | 82,100 |
Sep 8, 2025 | 236.73 | 237.41 | 236.46 | 236.84 | 236.27 | 0.33% | 75,400 |
Sep 5, 2025 | 238.01 | 238.05 | 234.84 | 236.06 | 235.50 | -0.32% | 92,623 |
Sep 4, 2025 | 235.18 | 236.90 | 234.94 | 236.82 | 236.25 | 0.85% | 62,000 |
Sep 3, 2025 | 234.57 | 235.12 | 233.70 | 234.82 | 234.26 | 0.61% | 68,522 |
Page 1 of 136