Skip to main content
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
344.10
+0.65 (0.19%)
Dec 3, 2024, 2:09 PM EST - Market open

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024340.84343.78340.34343.45343.451.01%335,069
Nov 29, 2024337.56340.37336.85340.02340.020.90%136,217
Nov 27, 2024337.87338.43334.87336.98336.98-0.71%226,436
Nov 26, 2024336.82339.50336.82339.40339.401.04%212,989
Nov 25, 2024338.16338.82334.14335.90335.90-302,465
Nov 22, 2024335.07336.62334.47335.89335.890.01%242,574
Nov 21, 2024337.56338.33331.50335.86335.860.13%281,613
Nov 20, 2024336.19336.19331.36335.43335.43-0.13%470,496
Nov 19, 2024330.86336.08330.86335.88335.881.00%350,072
Nov 18, 2024331.44333.80330.48332.54332.540.40%383,788
Nov 15, 2024335.23335.39329.81331.20331.20-2.16%399,740
Nov 14, 2024340.57341.10338.00338.51338.51-0.54%1,308,353
Nov 13, 2024340.59342.22338.85340.34340.34-0.06%286,373
Nov 12, 2024340.01341.12338.37340.56340.560.14%408,126
Nov 11, 2024340.89341.31338.03340.08340.080.06%264,644
Nov 8, 2024338.92340.75338.87339.86339.860.26%293,632
Nov 7, 2024335.07339.49334.79338.99338.991.71%383,724
Nov 6, 2024331.01333.63329.60333.30333.302.34%380,167
Nov 5, 2024322.37326.10322.37325.67325.671.29%256,954
Nov 4, 2024322.06323.49320.47321.52321.52-0.34%254,109
Nov 1, 2024321.23324.81321.23322.62322.620.85%262,573
Oct 31, 2024326.20326.20319.77319.91319.91-2.99%391,291
Oct 30, 2024331.24332.12328.94329.78329.78-0.63%248,178
Oct 29, 2024329.30332.63328.27331.88331.880.87%198,364
Oct 28, 2024331.35331.46328.84329.01329.010.12%200,405
Oct 25, 2024328.17331.60328.07328.63328.630.45%320,465
Oct 24, 2024326.55327.42325.00327.15327.150.80%176,741
Oct 23, 2024328.47328.47322.41324.56324.56-1.61%235,107
Oct 22, 2024327.82330.79327.00329.87329.870.10%278,769
Oct 21, 2024327.25329.55326.51329.55329.550.55%214,290
Oct 18, 2024327.85328.55327.00327.76327.760.64%170,515
Oct 17, 2024328.47328.57325.59325.69325.690.14%191,199
Oct 16, 2024324.65325.49322.20325.23325.230.13%307,291
Oct 15, 2024328.95329.24323.44324.81324.81-1.04%527,076
Oct 14, 2024326.73329.12326.69328.22328.220.98%239,184
Oct 11, 2024324.00325.82323.41325.04325.040.07%213,612
Oct 10, 2024323.61325.70323.03324.80324.80-0.02%204,618
Oct 9, 2024322.92325.16322.00324.88324.880.64%224,278
Oct 8, 2024319.41323.18319.41322.82322.821.78%297,737
Oct 7, 2024319.67320.47316.77317.16317.16-1.22%279,097
Oct 4, 2024320.37321.08317.59321.08321.081.06%222,865
Oct 3, 2024316.16319.01315.78317.72317.720.19%412,861
Oct 2, 2024316.12318.08314.30317.13317.130.06%288,718
Oct 1, 2024321.60321.60315.00316.94316.94-1.56%442,742
Sep 30, 2024319.57321.97318.30321.95321.950.50%578,171
Sep 27, 2024322.99322.99319.71320.36320.36-0.69%207,942
Sep 26, 2024325.37325.50320.43322.59322.590.16%220,178
Sep 25, 2024321.03322.82320.93322.09321.720.19%216,917
Sep 24, 2024320.82321.53317.46321.47321.100.48%200,278
Sep 23, 2024319.96320.81319.09319.92319.550.19%254,957
Sep 20, 2024320.09320.90317.68319.32318.95-0.31%319,232
Sep 19, 2024319.23321.54318.44320.32319.952.52%397,012
Sep 18, 2024314.52316.86312.31312.44312.08-0.48%517,725
Sep 17, 2024315.72316.39312.35313.95313.590.06%260,627
Sep 16, 2024313.41313.93311.67313.77313.41-0.38%182,449
Sep 13, 2024313.97315.84313.50314.96314.600.29%206,655
Sep 12, 2024311.42314.60309.93314.05313.690.98%375,875
Sep 11, 2024305.36311.48300.42311.01310.652.12%451,827
Sep 10, 2024303.20304.86300.83304.55304.200.73%304,016
Sep 9, 2024301.70302.75299.43302.33301.981.23%1,647,804
Sep 6, 2024306.00306.60297.93298.65298.30-2.10%1,291,515
Sep 5, 2024304.02308.20303.45305.07304.720.13%474,981
Sep 4, 2024303.35306.75302.81304.68304.33-0.24%469,162
Sep 3, 2024312.95313.20303.84305.41305.06-2.94%341,189
Aug 30, 2024313.45314.95310.97314.67314.311.01%586,508
Aug 29, 2024313.57316.57310.93311.51311.15-0.31%615,886
Aug 28, 2024315.54315.98310.35312.47312.11-1.07%263,380
Aug 27, 2024313.67316.53312.67315.84315.470.34%395,606
Aug 26, 2024316.56317.52313.10314.77314.41-0.58%331,438
Aug 23, 2024315.80318.13313.45316.62316.251.03%294,583
Aug 22, 2024319.29320.05312.73313.39313.03-1.52%222,780
Aug 21, 2024316.83319.20316.09318.22317.850.44%247,205
Aug 20, 2024316.75318.58315.83316.83316.46-209,688
Aug 19, 2024313.16316.83312.20316.83316.461.23%206,206
Aug 16, 2024311.46313.82311.46312.99312.630.15%246,395
Aug 15, 2024309.17312.58308.74312.53312.172.12%252,716
Aug 14, 2024306.00307.00303.14306.04305.690.22%296,529
Aug 13, 2024301.21305.55301.06305.36305.012.30%249,632
Aug 12, 2024298.00300.11296.65298.49298.140.44%248,395
Aug 9, 2024294.46297.82294.01297.17296.830.86%311,095
Aug 8, 2024291.35295.25288.24294.65294.312.90%715,995
Aug 7, 2024292.54294.94286.00286.34286.01-0.93%562,971
Aug 6, 2024287.81293.60284.90289.03288.701.24%612,770
Aug 5, 2024276.89290.00276.37285.48285.15-3.51%1,416,514
Aug 2, 2024296.11298.74292.52295.85295.51-2.04%568,290
Aug 1, 2024309.46311.78299.55302.01301.66-1.63%466,599
Jul 31, 2024305.77308.20304.35307.01306.652.52%331,415
Jul 30, 2024304.14304.84296.69299.45299.10-1.28%249,289
Jul 29, 2024304.37305.86302.00303.32302.970.29%297,881
Jul 26, 2024302.30304.48300.60302.44302.090.97%400,637
Jul 25, 2024303.40306.29297.25299.53299.18-1.32%585,169
Jul 24, 2024310.53310.84302.91303.53303.18-3.84%505,905
Jul 23, 2024316.04318.23315.40315.65315.28-0.10%208,185
Jul 22, 2024314.73316.77313.21315.98315.611.58%366,674
Jul 19, 2024312.47314.74310.19311.06310.70-0.62%218,721
Jul 18, 2024318.03318.14310.61313.00312.64-0.85%397,806
Jul 17, 2024319.30319.36315.38315.69315.32-2.80%614,965
Jul 16, 2024326.35326.78322.90324.78324.40-0.19%475,066
Jul 15, 2024326.46328.18323.86325.41325.030.38%333,553
Jul 12, 2024322.51327.06322.25324.17323.800.49%840,799