Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
419.57
+7.61 (1.85%)
At close: Oct 27, 2025, 4:00 PM EDT
419.89
+0.32 (0.08%)
After-hours: Oct 27, 2025, 6:33 PM EDT

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025417.04419.79416.46419.57-1.85%294,151
Oct 24, 2025410.74412.98410.34411.96411.961.06%215,734
Oct 23, 2025404.57408.32404.19407.63407.630.82%492,540
Oct 22, 2025407.63408.09400.78404.33404.33-0.66%235,782
Oct 21, 2025407.36407.75406.06407.03407.03-0.11%188,128
Oct 20, 2025404.57408.21404.57407.47407.471.19%181,560
Oct 17, 2025398.00403.33397.42402.66402.660.68%234,029
Oct 16, 2025403.28405.00397.07399.94399.94-0.40%261,193
Oct 15, 2025403.17404.76397.85401.55401.550.59%209,191
Oct 14, 2025398.47402.17394.50399.21399.21-0.84%229,241
Oct 13, 2025401.63403.48399.81402.60402.601.93%275,500
Oct 10, 2025408.81410.01394.74394.96394.96-3.30%531,397
Oct 9, 2025408.91409.03406.44408.43408.43-0.11%301,437
Oct 8, 2025405.37408.88405.37408.88408.881.06%194,808
Oct 7, 2025407.75408.03403.55404.60404.60-0.64%225,392
Oct 6, 2025405.98408.13404.79407.21407.210.87%190,849
Oct 3, 2025405.47406.05402.19403.68403.68-0.38%237,851
Oct 2, 2025406.88406.88403.52405.23405.230.17%228,569
Oct 1, 2025400.15405.19399.77404.53404.530.52%357,091
Sep 30, 2025400.33402.58398.93402.42402.420.49%304,493
Sep 29, 2025400.92402.86399.61400.45400.450.27%343,279
Sep 26, 2025398.48399.70396.28399.36399.030.40%196,510
Sep 25, 2025396.85398.76394.35397.78397.45-0.45%200,470
Sep 24, 2025402.36402.36397.73399.58399.25-0.38%204,041
Sep 23, 2025405.52405.52400.25401.12400.79-1.14%310,620
Sep 22, 2025401.65405.86401.65405.74405.400.83%218,559
Sep 19, 2025400.30402.51399.51402.39402.051.08%317,691
Sep 18, 2025398.95400.26397.23398.10397.770.49%282,275
Sep 17, 2025397.48397.59392.50396.14395.81-0.44%316,676
Sep 16, 2025399.04399.06397.62397.91397.58-0.13%282,545
Sep 15, 2025396.25398.44396.25398.44398.110.94%209,888
Sep 12, 2025393.38395.38392.49394.71394.380.55%189,936
Sep 11, 2025392.52393.12390.92392.55392.220.49%209,257
Sep 10, 2025393.46393.46389.40390.64390.310.01%278,032
Sep 9, 2025390.19390.77388.18390.61390.280.26%206,321
Sep 8, 2025388.84391.00388.84389.58389.250.67%182,419
Sep 5, 2025391.23391.23384.48386.97386.65-0.26%268,455
Sep 4, 2025385.11388.18384.16387.99387.670.88%158,523
Sep 3, 2025383.75385.65382.27384.62384.301.08%606,610
Sep 2, 2025377.79380.83376.29380.51380.19-0.90%268,187
Aug 29, 2025387.38387.50382.83383.96383.64-1.20%299,214
Aug 28, 2025386.85389.49385.48388.64388.320.56%333,957
Aug 27, 2025385.66387.01384.38386.46386.140.18%278,989
Aug 26, 2025383.39385.90382.52385.77385.450.61%180,935
Aug 25, 2025383.20385.57382.17383.42383.10-0.15%187,583
Aug 22, 2025378.61385.27377.63384.01383.691.54%412,873
Aug 21, 2025378.66380.08376.59378.20377.88-0.36%1,005,261
Aug 20, 2025381.64381.64374.86379.57379.25-0.65%315,962
Aug 19, 2025387.68387.68381.33382.06381.74-1.51%387,293
Aug 18, 2025387.56388.38386.40387.90387.58-0.06%319,939