Vanguard Mega Cap ETF (MGC) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Vanguard Mega Cap ETF

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