Get the Stockscreener App
275.36
0.96%
2.61
After Hours:
275.32
-0.04
-0.01%
Vanguard Mega Cap 300 Index Etf Stock (MGC) Price History
The historical daily chart and data for Vanguard Mega Cap 300 Index Etf stock (MGC), show that the latest closing stock price as of July 06, 2026, is $275.36.
- Vanguard Mega Cap 300 Index Etf all-time high stock price is $280.10, occurred on June 01, 2026.
- The lowest Vanguard Mega Cap 300 Index Etf stock price recorded was $55.00 on August 24, 2015. Since then, Vanguard Mega Cap 300 Index Etf's stock price has risen over 400.65% to $275.36 now.
- The 52-week high stock price for MGC is $280.10, representing a 1.72% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for MGC is $224.71, indicating a -18.39% decrease from the current share price, occurred on July 07, 2025.
- The closing price of Vanguard Mega Cap 300 Index Etf (MGC) stock in the beginning of 2025 was $169.35. The stock closed the year at $132.40, a loss of over -21.82% for the year.
The table below shows more information about MGC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $275.8 | $273.9 | $1.90 | 61,172.0 | +0.96% |
| Jul 02, 2026 | $275.2 | $271.1 | $4.09 | 139,584.0 | -0.17% |
| Jul 01, 2026 | $274.5 | $272.0 | $2.49 | 106,305.0 | -0.15% |
| Jun 30, 2026 | $274.0 | $271.2 | $2.76 | 114,516.0 | +0.96% |
| Jun 29, 2026 | $271.1 | $267.6 | $3.54 | 72,199.0 | +1.66% |
| Jun 26, 2026 | $268.8 | $265.0 | $3.83 | 105,028.0 | -0.55% |
| Jun 25, 2026 | $270.7 | $266.6 | $4.10 | 183,388.0 | -0.09% |
| Jun 24, 2026 | $270.9 | $267.5 | $3.38 | 115,659.0 | -0.26% |
| Jun 23, 2026 | $271.3 | $268.9 | $2.34 | 99,673.0 | -1.49% |
| Jun 22, 2026 | $275.7 | $272.9 | $2.79 | 87,042.0 | -0.63% |
| Jun 18, 2026 | $275.3 | $273.4 | $1.85 | 61,738.0 | +1.13% |
| Jun 17, 2026 | $275.6 | $271.2 | $4.41 | 158,514.0 | -1.14% |
| Jun 16, 2026 | $276.7 | $274.8 | $1.88 | 68,181.0 | -0.70% |
| Jun 15, 2026 | $277.4 | $275.3 | $2.19 | 115,390.0 | +1.96% |
| Jun 12, 2026 | $272.3 | $269.3 | $3.01 | 149,173.0 | +0.38% |
| Jun 11, 2026 | $271.2 | $265.4 | $5.86 | 249,255.0 | +1.73% |
| Jun 10, 2026 | $270.7 | $265.9 | $4.79 | 192,263.0 | -1.64% |
| Jun 09, 2026 | $274.3 | $265.0 | $9.33 | 162,214.0 | -0.50% |
Vanguard Mega Cap 300 Index Etf Stock (MGC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Mega Cap 300 Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Mega Cap 300 Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Mega Cap 300 Index Etf Stock (MGC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $275.8 | $271.1 | $4.69 | 368,233.0 | +0.63% |
| Jun, 2026 | $280.1 | $265.0 | $15.10 | 2,695,903.0 | -1.77% |
| May, 2026 | $279.3 | $261.7 | $17.63 | 2,015,102.0 | +6.03% |
| Apr, 2026 | $263.2 | $234.4 | $28.72 | 2,481,772.0 | +11.16% |
| Mar, 2026 | $249.9 | $228.4 | $21.50 | 5,011,864.0 | -5.10% |
| Feb, 2026 | $255.5 | $245.7 | $9.85 | 2,111,938.0 | -1.79% |
| Jan, 2026 | $255.8 | $247.5 | $8.28 | 3,442,188.0 | +0.96% |
Vanguard Mega Cap 300 Index Etf Stock (MGC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $254.7 | $246.3 | $8.43 | 5,324,162.0 | +0.46% |
| Nov, 2025 | $253.0 | $239.5 | $13.55 | 2,537,687.0 | +0.03% |
| Oct, 2025 | $254.5 | $239.6 | $14.91 | 2,501,041.0 | +3.06% |
| Sep, 2025 | $245.7 | $231.3 | $14.42 | 3,249,919.0 | +3.84% |
| Aug, 2025 | $236.9 | $225.4 | $11.47 | 2,619,787.0 | +2.09% |
| Jul, 2025 | $233.5 | $223.5 | $10.01 | 1,620,398.0 | +2.37% |
| Jun, 2025 | $225.3 | $212.6 | $12.75 | 1,993,919.0 | +5.22% |
| May, 2025 | $215.4 | $200.8 | $14.56 | 3,665,935.0 | +6.73% |
| Apr, 2025 | $204.3 | $173.3 | $31.01 | 3,617,513.0 | -0.54% |
| Mar, 2025 | $216.4 | $196.8 | $19.60 | 2,871,265.0 | -6.47% |
| Feb, 2025 | $222.8 | $210.9 | $11.84 | 2,231,888.0 | -1.40% |
| Jan, 2025 | $221.5 | $208.6 | $12.90 | 2,334,805.0 | +2.69% |
Vanguard Mega Cap 300 Index Etf Stock (MGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $220.5 | $211.5 | $8.96 | 1,461,375.0 | -1.26% |
| Nov, 2024 | $216.8 | $204.6 | $12.19 | 1,467,956.0 | +5.75% |
| Oct, 2024 | $210.8 | $203.5 | $7.36 | 1,330,240.0 | -0.94% |
| Sep, 2024 | $207.0 | $194.1 | $12.93 | 1,610,362.0 | +1.78% |
| Aug, 2024 | $203.4 | $182.8 | $20.55 | 1,945,920.0 | +2.45% |
| Jul, 2024 | $204.7 | $193.7 | $11.06 | 1,578,729.0 | +0.44% |
| Jun, 2024 | $199.7 | $187.9 | $11.76 | 1,364,226.0 | +4.36% |
| May, 2024 | $191.6 | $178.9 | $12.69 | 1,765,487.0 | +5.22% |
| Apr, 2024 | $187.5 | $176.7 | $10.86 | 1,632,235.0 | -3.85% |
| Mar, 2024 | $187.7 | $180.7 | $6.94 | 1,521,608.0 | +2.55% |
| Feb, 2024 | $183.3 | $173.6 | $9.72 | 1,790,902.0 | +5.32% |
| Jan, 2024 | $176.2 | $166.1 | $10.06 | 1,927,292.0 | +2.20% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):