NYSE Arca · MGC · ETF
Vanguard Morningstar Mega Cap ETF (MGC) ETF price history
Every NYSE Arca trading session of Vanguard Morningstar Mega Cap ETF from Dec 27, 2007 to Nov 11, 2026: 4,735 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGC adjusted close, 2007 to 2026
- $288.18
- All time high, 2026
- $289.10
- 52 week high, $227.82 low
- 4,735
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MGC key facts
- Vanguard Morningstar Mega Cap ETF (MGC) closed at $278.10 on Nov 11, 2026 on NYSE Arca.
- MGC's all time high close is $288.18, set on Oct 6, 2026; its all time low close is $17.44 on Mar 9, 2009.
- MGC's 52 week range is $227.82 to $289.10.
- MGC returned +11.4% over the year to Nov 11, 2026 and +79.7% over five years.
- Over ten years MGC returned +339%, +15.9% a year compounded.
- MGC's deepest drawdown was -51.9% from Dec 27, 2007 to Mar 9, 2009.
- DataCedar holds 4,735 daily sessions of MGC history from Dec 27, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MGC price chart, 2007 to 2026
MGC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -1.5% |
| 6 months | +2.7% |
| Year to date | +10.6% |
| 1 year | +11.4% |
| 3 years | +81.9% |
| 5 years | +79.7% |
| 10 years | +338.8% |
| Since Dec 27, 2007 | +666.6% |
| Compound annual growth, 18.9 years | +11.4% |
MGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $288.18 on Oct 6, 2026
- All time low close
- $17.44 on Mar 9, 2009
- 52 week high
- $289.10 on Oct 6, 2026
- 52 week low
- $227.82 on Mar 30, 2026
- Deepest drawdown
- -51.9% from Dec 27, 2007 to Mar 9, 2009, recovered Feb 16, 2012
- Best single session
- +11.6% on Oct 28, 2008
- Worst single session
- -11.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 7.7×
- Best calendar year
- 2013, +32%
- Worst calendar year
- 2008, -36%
MGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 27, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $251.54 | $289.10 | $227.82 | $278.10 | +11.3% | 26.1M | 217 |
| 2025 | $210.45 | $253.32 | $171.15 | $249.83 | +19.3% | 35M | 250 |
| 2024 | $163.52 | $216.46 | $161.61 | $209.39 | +27.2% | 19.5M | 252 |
| 2023 | $127.63 | $165.39 | $125.45 | $164.66 | +29.8% | 20.4M | 250 |
| 2022 | $159.08 | $160.33 | $115.73 | $126.89 | -20.0% | 38.5M | 251 |
| 2021 | $124.73 | $160.06 | $121.19 | $158.52 | +27.6% | 22.4M | 252 |
| 2020 | $102.81 | $124.41 | $71.03 | $124.25 | +21.6% | 37.8M | 253 |
| 2019 | $76.75 | $102.90 | $76.00 | $102.21 | +31.1% | 18.9M | 252 |
| 2018 | $81.07 | $90.56 | $72.83 | $77.93 | -3.5% | 16M | 251 |
| 2017 | $66.26 | $81.33 | $65.98 | $80.72 | +22.6% | 9.4M | 251 |
| 2016 | $57.88 | $66.79 | $52.26 | $65.84 | +11.9% | 11.8M | 250 |
| 2015 | $58.26 | $60.80 | $45.85 | $58.83 | +1.4% | 12.1M | 251 |
| 2014 | $51.33 | $58.94 | $48.45 | $58.02 | +12.7% | 10.6M | 250 |
| 2013 | $39.82 | $51.48 | $39.61 | $51.47 | +32.0% | 10.4M | 252 |
| 2012 | $34.08 | $40.10 | $33.78 | $38.98 | +16.1% | 14.5M | 250 |
| 2011 | $33.10 | $35.88 | $28.56 | $33.56 | +2.3% | 12.1M | 252 |
| 2010 | $29.06 | $32.92 | $26.16 | $32.80 | +13.7% | 11.5M | 248 |
| 2009 | $23.02 | $29.19 | $17.18 | $28.83 | +25.3% | 25M | 251 |
| 2008 | $35.92 | $35.92 | $18.87 | $23.02 | -36.1% | 20.8M | 249 |
| 2007 | $36.53 | $36.53 | $35.88 | $36.01 | n/a | 34.8K | 3 |
MGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $278.10 | +0.4% |
| October 2026 | $276.88 | -1.9% |
| September 2026 | $282.31 | +0.3% |
| August 2026 | $281.45 | +3.1% |
| July 2026 | $273.05 | -0.2% |
| June 2026 | $273.63 | -1.5% |
| May 2026 | $277.89 | +6.0% |
| April 2026 | $262.08 | +11.2% |
| March 2026 | $235.78 | -4.8% |
| February 2026 | $247.71 | -1.8% |
| January 2026 | $252.23 | +1.0% |
| December 2025 | $249.83 | +0.0% |
About the MGC data
Daily bars. 4,735 sessions from Dec 27, 2007 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AMGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MFIX Nomura Strategic Income ETF
- MFSD MFS Active Short Duration Income ETF
- MFSX MFS Active Short Muni Bond ETF
- MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
- MGIN Man Active Global Infrastructure ETF
- MGK Vanguard Morningstar Mega Cap Growth ETF
- MGMT Ballast Small/Mid Cap ETF
- MGNR American Beacon Select Funds American Beacon GLG Natural Resources ETF
Common questions
MGC share price history
