Skip to main content
logo
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
392.43
-5.68 (-1.43%)
At close: Feb 4, 2026, 4:00 PM EST
394.64
+2.21 (0.56%)
After-hours: Feb 4, 2026, 8:00 PM EST

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026397.96397.96388.73392.43392.43-1.43%542,585
Feb 3, 2026407.51407.51394.97398.11398.11-2.06%392,748
Feb 2, 2026404.32408.78404.32406.49406.490.16%253,337
Jan 30, 2026406.91408.84404.13405.85405.85-0.78%557,125
Jan 29, 2026411.45411.64400.82409.06409.06-0.83%540,469
Jan 28, 2026414.28414.56410.90412.49412.49-0.17%418,192
Jan 27, 2026412.50414.59411.62413.20413.200.70%282,243
Jan 26, 2026408.14411.95407.67410.33410.330.68%559,695
Jan 23, 2026405.52409.18404.50407.54407.540.59%1,582,726
Jan 22, 2026405.57406.21403.17405.16405.160.93%310,748
Jan 21, 2026398.59404.28396.61401.42401.420.90%748,387
Jan 20, 2026401.05402.93397.09397.84397.84-2.56%603,533
Jan 16, 2026410.48411.00407.17408.28408.28-0.15%1,520,864
Jan 15, 2026412.03412.43408.00408.88408.880.08%1,707,879
Jan 14, 2026411.80411.99405.36408.57408.57-1.34%1,273,919
Jan 13, 2026415.50416.63412.20414.13414.13-0.36%448,229
Jan 12, 2026412.25416.95412.00415.62415.620.27%961,805
Jan 9, 2026412.84415.50410.91414.51414.510.60%848,069
Jan 8, 2026414.70414.73410.49412.03412.03-0.81%525,156
Jan 7, 2026413.79418.03413.31415.38415.380.50%325,601
Jan 6, 2026412.87413.78411.17413.31413.310.27%396,084
Jan 5, 2026413.61414.40411.71412.20412.200.33%602,649
Jan 2, 2026416.10417.71408.64410.86410.86-0.46%944,725
Dec 31, 2025416.50416.61412.74412.77412.77-0.78%204,741
Dec 30, 2025416.17417.50415.78416.00416.00-0.13%263,527
Dec 29, 2025416.09417.53415.36416.56416.56-0.54%242,543
Dec 26, 2025419.33420.25418.33418.83418.830.01%181,697
Dec 24, 2025417.94419.06417.34418.78418.780.18%247,404
Dec 23, 2025414.15418.07414.15418.03418.030.71%371,697
Dec 22, 2025415.57415.85413.77415.10415.100.50%440,963
Dec 19, 2025409.67413.12409.59413.02412.631.44%237,847
Dec 18, 2025406.71409.60405.22407.16406.771.33%235,257
Dec 17, 2025409.82409.84401.67401.80401.42-1.87%379,432
Dec 16, 2025406.76410.34405.75409.45409.060.39%314,383
Dec 15, 2025412.28412.34406.90407.87407.48-0.46%840,104
Dec 12, 2025414.46415.55407.64409.77409.38-1.51%408,211
Dec 11, 2025414.75416.43410.62416.04415.64-0.26%506,910
Dec 10, 2025416.09418.02413.84417.12416.720.07%268,799
Dec 9, 2025416.08417.45415.05416.81416.41-233,059
Dec 8, 2025418.27419.20415.00416.80416.40-0.21%297,043
Dec 5, 2025417.01419.13416.10417.66417.260.45%159,897
Dec 4, 2025417.23417.23413.38415.78415.380.12%196,865
Dec 3, 2025413.85416.29412.60415.28414.88-0.02%247,296
Dec 2, 2025415.00417.84413.85415.37414.970.53%278,545
Dec 1, 2025411.06414.51410.08413.17412.78-0.28%293,042
Nov 28, 2025413.53414.38412.66414.31413.920.39%133,226
Nov 26, 2025412.49413.93410.50412.72412.330.70%277,540
Nov 25, 2025406.15410.64402.06409.87409.480.60%403,519
Nov 24, 2025400.64408.13400.30407.41407.022.57%379,431
Nov 21, 2025396.26401.88391.43397.21396.830.60%460,916