Skip to main content
logo
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
405.23
+0.70 (0.17%)
At close: Oct 2, 2025, 4:00 PM EDT
405.06
-0.17 (-0.04%)
After-hours: Oct 2, 2025, 6:33 PM EDT

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025406.88406.88403.52405.00-0.12%218,100
Oct 1, 2025400.15405.19399.77404.53404.530.52%357,091
Sep 30, 2025400.33402.58398.93402.42402.420.49%304,493
Sep 29, 2025400.92402.86399.61400.45400.450.27%343,279
Sep 26, 2025398.48399.70396.28399.36399.030.40%196,510
Sep 25, 2025396.85398.76394.35397.78397.45-0.45%200,470
Sep 24, 2025402.36402.36397.73399.58399.25-0.38%204,041
Sep 23, 2025405.52405.52400.25401.12400.79-1.14%310,620
Sep 22, 2025401.65405.86401.65405.74405.400.83%218,559
Sep 19, 2025400.30402.51399.51402.39402.051.08%317,691
Sep 18, 2025398.95400.26397.23398.10397.770.49%282,275
Sep 17, 2025397.48397.59392.50396.14395.81-0.44%316,676
Sep 16, 2025399.04399.06397.62397.91397.58-0.13%282,545
Sep 15, 2025396.25398.44396.25398.44398.110.94%209,888
Sep 12, 2025393.38395.38392.49394.71394.380.55%189,936
Sep 11, 2025392.52393.12390.92392.55392.220.49%209,257
Sep 10, 2025393.46393.46389.40390.64390.310.01%278,032
Sep 9, 2025390.19390.77388.18390.61390.280.26%206,321
Sep 8, 2025388.84391.00388.84389.58389.250.67%182,419
Sep 5, 2025391.23391.23384.48386.97386.65-0.26%268,455
Sep 4, 2025385.11388.18384.16387.99387.670.88%158,523
Sep 3, 2025383.75385.65382.27384.62384.301.08%606,610
Sep 2, 2025377.79380.83376.29380.51380.19-0.90%268,187
Aug 29, 2025387.38387.50382.83383.96383.64-1.20%299,214
Aug 28, 2025386.85389.49385.48388.64388.320.56%333,957
Aug 27, 2025385.66387.01384.38386.46386.140.18%278,989
Aug 26, 2025383.39385.90382.52385.77385.450.61%180,935
Aug 25, 2025383.20385.57382.17383.42383.10-0.15%187,583
Aug 22, 2025378.61385.27377.63384.01383.691.54%412,873
Aug 21, 2025378.66380.08376.59378.20377.88-0.36%1,005,261
Aug 20, 2025381.64381.64374.86379.57379.25-0.65%315,962
Aug 19, 2025387.68387.68381.33382.06381.74-1.51%387,293
Aug 18, 2025387.56388.38386.40387.90387.58-0.06%319,939
Aug 15, 2025390.12390.12386.93388.14387.82-0.35%205,767
Aug 14, 2025387.60390.43387.36389.51389.180.27%274,442
Aug 13, 2025390.36390.89387.60388.47388.150.01%332,092
Aug 12, 2025386.17388.70383.76388.42388.101.01%420,278
Aug 11, 2025385.11387.41383.61384.52384.20-0.18%271,387
Aug 8, 2025382.65385.70382.65385.22384.900.94%200,915
Aug 7, 2025383.56384.74378.50381.64381.32-0.04%425,946
Aug 6, 2025376.77381.82376.13381.79381.471.52%230,083
Aug 5, 2025379.49380.04375.82376.06375.75-0.84%305,263
Aug 4, 2025375.75379.24375.30379.24378.921.99%273,573
Aug 1, 2025375.70376.26370.43371.84371.53-2.29%621,817
Jul 31, 2025387.43387.43379.80380.55380.230.02%574,674
Jul 30, 2025380.18381.32377.78380.47380.150.36%311,125
Jul 29, 2025382.46383.17378.93379.09378.77-0.54%245,734
Jul 28, 2025380.43381.44379.97381.16380.840.43%268,282
Jul 25, 2025378.43380.40378.05379.52379.200.40%239,504
Jul 24, 2025377.76378.77376.59377.99377.670.40%259,728