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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 417.04 | 419.79 | 416.46 | 419.57 | - | 1.85% | 294,151 |
| Oct 24, 2025 | 410.74 | 412.98 | 410.34 | 411.96 | 411.96 | 1.06% | 215,734 |
| Oct 23, 2025 | 404.57 | 408.32 | 404.19 | 407.63 | 407.63 | 0.82% | 492,540 |
| Oct 22, 2025 | 407.63 | 408.09 | 400.78 | 404.33 | 404.33 | -0.66% | 235,782 |
| Oct 21, 2025 | 407.36 | 407.75 | 406.06 | 407.03 | 407.03 | -0.11% | 188,128 |
| Oct 20, 2025 | 404.57 | 408.21 | 404.57 | 407.47 | 407.47 | 1.19% | 181,560 |
| Oct 17, 2025 | 398.00 | 403.33 | 397.42 | 402.66 | 402.66 | 0.68% | 234,029 |
| Oct 16, 2025 | 403.28 | 405.00 | 397.07 | 399.94 | 399.94 | -0.40% | 261,193 |
| Oct 15, 2025 | 403.17 | 404.76 | 397.85 | 401.55 | 401.55 | 0.59% | 209,191 |
| Oct 14, 2025 | 398.47 | 402.17 | 394.50 | 399.21 | 399.21 | -0.84% | 229,241 |
| Oct 13, 2025 | 401.63 | 403.48 | 399.81 | 402.60 | 402.60 | 1.93% | 275,500 |
| Oct 10, 2025 | 408.81 | 410.01 | 394.74 | 394.96 | 394.96 | -3.30% | 531,397 |
| Oct 9, 2025 | 408.91 | 409.03 | 406.44 | 408.43 | 408.43 | -0.11% | 301,437 |
| Oct 8, 2025 | 405.37 | 408.88 | 405.37 | 408.88 | 408.88 | 1.06% | 194,808 |
| Oct 7, 2025 | 407.75 | 408.03 | 403.55 | 404.60 | 404.60 | -0.64% | 225,392 |
| Oct 6, 2025 | 405.98 | 408.13 | 404.79 | 407.21 | 407.21 | 0.87% | 190,849 |
| Oct 3, 2025 | 405.47 | 406.05 | 402.19 | 403.68 | 403.68 | -0.38% | 237,851 |
| Oct 2, 2025 | 406.88 | 406.88 | 403.52 | 405.23 | 405.23 | 0.17% | 228,569 |
| Oct 1, 2025 | 400.15 | 405.19 | 399.77 | 404.53 | 404.53 | 0.52% | 357,091 |
| Sep 30, 2025 | 400.33 | 402.58 | 398.93 | 402.42 | 402.42 | 0.49% | 304,493 |
| Sep 29, 2025 | 400.92 | 402.86 | 399.61 | 400.45 | 400.45 | 0.27% | 343,279 |
| Sep 26, 2025 | 398.48 | 399.70 | 396.28 | 399.36 | 399.03 | 0.40% | 196,510 |
| Sep 25, 2025 | 396.85 | 398.76 | 394.35 | 397.78 | 397.45 | -0.45% | 200,470 |
| Sep 24, 2025 | 402.36 | 402.36 | 397.73 | 399.58 | 399.25 | -0.38% | 204,041 |
| Sep 23, 2025 | 405.52 | 405.52 | 400.25 | 401.12 | 400.79 | -1.14% | 310,620 |
| Sep 22, 2025 | 401.65 | 405.86 | 401.65 | 405.74 | 405.40 | 0.83% | 218,559 |
| Sep 19, 2025 | 400.30 | 402.51 | 399.51 | 402.39 | 402.05 | 1.08% | 317,691 |
| Sep 18, 2025 | 398.95 | 400.26 | 397.23 | 398.10 | 397.77 | 0.49% | 282,275 |
| Sep 17, 2025 | 397.48 | 397.59 | 392.50 | 396.14 | 395.81 | -0.44% | 316,676 |
| Sep 16, 2025 | 399.04 | 399.06 | 397.62 | 397.91 | 397.58 | -0.13% | 282,545 |
| Sep 15, 2025 | 396.25 | 398.44 | 396.25 | 398.44 | 398.11 | 0.94% | 209,888 |
| Sep 12, 2025 | 393.38 | 395.38 | 392.49 | 394.71 | 394.38 | 0.55% | 189,936 |
| Sep 11, 2025 | 392.52 | 393.12 | 390.92 | 392.55 | 392.22 | 0.49% | 209,257 |
| Sep 10, 2025 | 393.46 | 393.46 | 389.40 | 390.64 | 390.31 | 0.01% | 278,032 |
| Sep 9, 2025 | 390.19 | 390.77 | 388.18 | 390.61 | 390.28 | 0.26% | 206,321 |
| Sep 8, 2025 | 388.84 | 391.00 | 388.84 | 389.58 | 389.25 | 0.67% | 182,419 |
| Sep 5, 2025 | 391.23 | 391.23 | 384.48 | 386.97 | 386.65 | -0.26% | 268,455 |
| Sep 4, 2025 | 385.11 | 388.18 | 384.16 | 387.99 | 387.67 | 0.88% | 158,523 |
| Sep 3, 2025 | 383.75 | 385.65 | 382.27 | 384.62 | 384.30 | 1.08% | 606,610 |
| Sep 2, 2025 | 377.79 | 380.83 | 376.29 | 380.51 | 380.19 | -0.90% | 268,187 |
| Aug 29, 2025 | 387.38 | 387.50 | 382.83 | 383.96 | 383.64 | -1.20% | 299,214 |
| Aug 28, 2025 | 386.85 | 389.49 | 385.48 | 388.64 | 388.32 | 0.56% | 333,957 |
| Aug 27, 2025 | 385.66 | 387.01 | 384.38 | 386.46 | 386.14 | 0.18% | 278,989 |
| Aug 26, 2025 | 383.39 | 385.90 | 382.52 | 385.77 | 385.45 | 0.61% | 180,935 |
| Aug 25, 2025 | 383.20 | 385.57 | 382.17 | 383.42 | 383.10 | -0.15% | 187,583 |
| Aug 22, 2025 | 378.61 | 385.27 | 377.63 | 384.01 | 383.69 | 1.54% | 412,873 |
| Aug 21, 2025 | 378.66 | 380.08 | 376.59 | 378.20 | 377.88 | -0.36% | 1,005,261 |
| Aug 20, 2025 | 381.64 | 381.64 | 374.86 | 379.57 | 379.25 | -0.65% | 315,962 |
| Aug 19, 2025 | 387.68 | 387.68 | 381.33 | 382.06 | 381.74 | -1.51% | 387,293 |
| Aug 18, 2025 | 387.56 | 388.38 | 386.40 | 387.90 | 387.58 | -0.06% | 319,939 |