Skip to main content
logo
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
388.64
+4.12 (1.07%)
Aug 12, 2025, 4:00 PM - Market closed

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025386.17388.28383.76388.38-1.00%156,053
Aug 11, 2025385.11387.41383.61384.52384.52-0.18%271,387
Aug 8, 2025382.65385.70382.65385.22385.220.94%200,915
Aug 7, 2025383.56384.74378.50381.64381.64-0.04%425,946
Aug 6, 2025376.77381.82376.13381.79381.791.52%230,083
Aug 5, 2025379.49380.04375.82376.06376.06-0.84%305,263
Aug 4, 2025375.75379.24375.30379.24379.241.99%273,573
Aug 1, 2025375.70376.26370.43371.84371.84-2.29%621,817
Jul 31, 2025387.43387.43379.80380.55380.550.02%574,674
Jul 30, 2025380.18381.32377.78380.47380.470.36%311,125
Jul 29, 2025382.46383.17378.93379.09379.09-0.54%245,734
Jul 28, 2025380.43381.44379.97381.16381.160.43%268,282
Jul 25, 2025378.43380.40378.05379.52379.520.40%239,504
Jul 24, 2025377.76378.77376.59377.99377.990.40%259,728
Jul 23, 2025375.05376.49373.38376.49376.490.74%261,710
Jul 22, 2025376.57376.57371.72373.71373.71-0.66%270,006
Jul 21, 2025375.11377.59374.91376.18376.180.42%285,231
Jul 18, 2025376.26376.26373.35374.60374.60-0.03%285,907
Jul 17, 2025372.88375.22372.29374.73374.730.60%313,873
Jul 16, 2025372.35372.78368.86372.51372.510.27%441,866
Jul 15, 2025373.31373.79371.51371.51371.510.35%180,238
Jul 14, 2025369.22370.96367.61370.21370.210.27%222,920
Jul 11, 2025368.25370.28367.82369.20369.20-0.16%221,836
Jul 10, 2025370.30370.30367.43369.80369.800.02%246,463
Jul 9, 2025367.63370.45367.63369.74369.740.97%298,267
Jul 8, 2025367.40367.40365.26366.18366.18-0.15%264,407
Jul 7, 2025367.14367.86364.63366.74366.74-0.63%391,205
Jul 3, 2025366.76369.56366.75369.06369.061.07%182,724
Jul 2, 2025362.05365.14361.96365.14365.140.78%323,957
Jul 1, 2025364.72365.45360.79362.31362.31-1.05%431,959
Jun 30, 2025365.93367.10364.14366.17366.170.44%341,584
Jun 27, 2025363.54365.33361.62364.55364.170.56%298,061
Jun 26, 2025360.82363.01359.47362.51362.130.85%325,609
Jun 25, 2025359.49360.62358.52359.47359.090.45%390,975
Jun 24, 2025356.49358.37355.75357.85357.481.43%305,302
Jun 23, 2025348.79353.00346.89352.79352.421.33%494,734
Jun 20, 2025352.38352.69347.20348.17347.81-0.55%421,563
Jun 18, 2025351.73353.34349.37350.11349.74-0.30%627,633
Jun 17, 2025352.44353.53350.45351.17350.80-0.81%306,700
Jun 16, 2025351.62355.21351.62354.03353.661.30%234,199
Jun 13, 2025350.34352.57348.41349.47349.11-1.39%388,664
Jun 12, 2025352.59354.94352.01354.39354.020.28%191,407
Jun 11, 2025355.50356.57352.25353.41353.04-0.37%342,117
Jun 10, 2025352.66354.90350.96354.73354.360.62%201,503
Jun 9, 2025352.50353.38351.40352.55352.180.11%220,290
Jun 6, 2025352.23353.36350.90352.15351.781.07%218,012
Jun 5, 2025352.32354.15347.12348.42348.06-0.81%411,943
Jun 4, 2025350.94352.00349.75351.28350.910.29%302,675
Jun 3, 2025348.20351.14347.60350.27349.900.72%296,633
Jun 2, 2025343.86347.81343.29347.75347.390.95%288,568