Vanguard Mega Cap Growth ETF (MGK)

NYSEARCA: MGK · Real-Time Price · USD

384.35

+0.71 (0.19%)

At close: Mar 17, 2026, 4:00 PM EDT

384.34

-0.01 (0.00%)

After-hours: Mar 17, 2026, 8:00 PM EDT

MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	385.06	386.91	383.50	384.35	384.35	0.19%	273,637
Mar 16, 2026	382.59	386.09	382.14	383.64	383.64	1.20%	337,049
Mar 13, 2026	384.76	386.70	378.42	379.08	379.08	-1.13%	615,362
Mar 12, 2026	387.68	388.23	383.41	383.41	383.41	-1.76%	626,362
Mar 11, 2026	391.14	393.80	388.24	390.27	390.27	0.09%	274,300
Mar 10, 2026	390.40	393.04	388.05	389.91	389.91	-0.14%	775,498
Mar 9, 2026	381.79	391.35	380.41	390.47	390.47	1.27%	918,278
Mar 6, 2026	385.97	389.08	384.40	385.56	385.56	-1.25%	535,889
Mar 5, 2026	388.47	391.58	386.09	390.46	390.46	0.15%	499,143
Mar 4, 2026	386.50	391.42	386.27	389.86	389.86	1.11%	355,343
Mar 3, 2026	381.14	386.90	378.91	385.58	385.58	-0.64%	760,522
Mar 2, 2026	381.53	389.43	380.75	388.07	388.07	0.29%	560,702
Feb 27, 2026	385.65	388.34	384.64	386.95	386.95	-0.91%	483,092
Feb 26, 2026	394.89	394.89	386.70	390.51	390.51	-1.09%	808,255
Feb 25, 2026	391.00	395.08	391.00	394.81	394.81	1.43%	799,426
Feb 24, 2026	384.86	389.70	383.34	389.24	389.24	1.08%	317,367
Feb 23, 2026	389.68	390.27	383.47	385.07	385.07	-1.33%	849,033
Feb 20, 2026	385.15	391.71	384.55	390.27	390.27	0.85%	636,617
Feb 19, 2026	386.28	388.35	384.92	386.99	386.99	-0.30%	392,723
Feb 18, 2026	386.64	390.45	385.75	388.14	388.14	0.59%	343,265
Feb 17, 2026	383.16	387.74	380.16	385.87	385.87	0.31%	858,651
Feb 13, 2026	387.54	388.46	383.62	384.69	384.69	-0.55%	482,155
Feb 12, 2026	395.65	395.65	385.92	386.83	386.83	-1.80%	736,098
Feb 11, 2026	398.86	399.16	391.93	393.92	393.92	-0.46%	299,701
Feb 10, 2026	398.62	399.20	395.56	395.76	395.76	-0.43%	439,515
Feb 9, 2026	392.88	399.00	391.59	397.48	397.48	1.04%	318,920
Feb 6, 2026	387.65	394.41	386.74	393.37	393.37	2.15%	983,303
Feb 5, 2026	387.88	390.11	383.55	385.09	385.09	-1.87%	752,521
Feb 4, 2026	397.96	397.96	388.73	392.43	392.43	-1.43%	542,585
Feb 3, 2026	407.51	407.51	394.97	398.11	398.11	-2.06%	392,748
Feb 2, 2026	404.32	408.78	404.32	406.49	406.49	0.16%	253,337
Jan 30, 2026	406.91	408.84	404.13	405.85	405.85	-0.78%	557,125
Jan 29, 2026	411.45	411.64	400.82	409.06	409.06	-0.83%	540,469
Jan 28, 2026	414.28	414.56	410.90	412.49	412.49	-0.17%	418,192
Jan 27, 2026	412.50	414.59	411.62	413.20	413.20	0.70%	282,243
Jan 26, 2026	408.14	411.95	407.67	410.33	410.33	0.68%	559,695
Jan 23, 2026	405.52	409.18	404.50	407.54	407.54	0.59%	1,582,726
Jan 22, 2026	405.57	406.21	403.17	405.16	405.16	0.93%	310,748
Jan 21, 2026	398.59	404.28	396.61	401.42	401.42	0.90%	748,387
Jan 20, 2026	401.05	402.93	397.09	397.84	397.84	-2.56%	603,533
Jan 16, 2026	410.48	411.00	407.17	408.28	408.28	-0.15%	1,520,864
Jan 15, 2026	412.03	412.43	408.00	408.88	408.88	0.08%	1,707,879
Jan 14, 2026	411.80	411.99	405.36	408.57	408.57	-1.34%	1,273,919
Jan 13, 2026	415.50	416.63	412.20	414.13	414.13	-0.36%	448,229
Jan 12, 2026	412.25	416.95	412.00	415.62	415.62	0.27%	961,805
Jan 9, 2026	412.84	415.50	410.91	414.51	414.51	0.60%	848,069
Jan 8, 2026	414.70	414.73	410.49	412.03	412.03	-0.81%	525,156
Jan 7, 2026	413.79	418.03	413.31	415.38	415.38	0.50%	325,601
Jan 6, 2026	412.87	413.78	411.17	413.31	413.31	0.27%	396,084
Jan 5, 2026	413.61	414.40	411.71	412.20	412.20	0.33%	602,649