Skip to main content
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
348.42
-2.86 (-0.81%)
At close: Jun 5, 2025, 4:00 PM
348.42
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025352.32354.15349.02350.00--0.36%323,820
Jun 4, 2025350.94352.00349.75351.28351.280.29%302,675
Jun 3, 2025348.20351.14347.60350.27350.270.72%296,633
Jun 2, 2025343.86347.81343.29347.75347.750.95%288,568
May 30, 2025344.78346.00340.33344.48344.48-0.25%299,952
May 29, 2025349.89349.89343.94345.35345.350.31%355,673
May 28, 2025346.35347.40344.00344.29344.29-0.42%280,935
May 27, 2025341.98346.00341.57345.73345.732.46%299,444
May 23, 2025335.45339.33335.33337.42337.42-1.08%256,963
May 22, 2025340.20343.41339.83341.09341.090.34%204,465
May 21, 2025342.58346.64338.59339.94339.94-1.56%631,387
May 20, 2025345.25345.79342.92345.33345.33-0.45%263,555
May 19, 2025341.66347.15341.11346.90346.900.06%471,973
May 16, 2025346.62346.70343.65346.70346.700.39%210,408
May 15, 2025343.83347.02342.63345.37345.37-0.05%380,901
May 14, 2025344.43346.07343.61345.54345.540.75%617,312
May 13, 2025338.57344.08337.83342.98342.981.72%568,966
May 12, 2025335.75337.19332.41337.19337.194.30%508,223
May 9, 2025324.60325.89322.20323.29323.29-0.11%313,456
May 8, 2025324.19326.73321.06323.65323.650.76%338,867
May 7, 2025320.15322.87316.81321.20321.200.46%735,304
May 6, 2025318.63322.22318.05319.74319.74-0.93%399,083
May 5, 2025322.23324.98322.00322.75322.75-0.66%331,309
May 2, 2025323.88326.40322.56324.90324.901.38%461,559
May 1, 2025322.20324.74320.07320.49320.491.60%549,310
Apr 30, 2025309.59316.96306.98315.43315.43-0.11%373,488
Apr 29, 2025312.33316.38312.08315.79315.790.73%331,777
Apr 28, 2025314.42315.12309.24313.49313.49-0.16%328,511
Apr 25, 2025309.27314.36308.55314.00314.001.72%845,765
Apr 24, 2025301.03309.13301.01308.68308.683.10%297,258
Apr 23, 2025302.80305.56298.47299.39299.392.54%519,559
Apr 22, 2025288.06294.19287.02291.97291.972.67%380,559
Apr 21, 2025287.87288.52280.76284.39284.39-2.78%822,611
Apr 17, 2025295.24295.32290.80292.51292.510.08%345,765
Apr 16, 2025295.27297.73287.85292.27292.27-3.28%574,672
Apr 15, 2025302.01304.46300.90302.19302.190.15%430,610
Apr 14, 2025307.71308.23298.88301.75301.750.69%644,936
Apr 11, 2025293.07301.13291.56299.69299.691.69%920,016
Apr 10, 2025298.55299.88284.91294.72294.72-4.04%973,714
Apr 9, 2025273.73308.59273.73307.14307.1412.23%1,250,811
Apr 8, 2025289.43292.44269.27273.67273.67-1.50%1,060,127
Apr 7, 2025265.90290.00262.66277.84277.840.01%2,023,198
Apr 4, 2025285.91288.74277.67277.82277.82-6.00%1,986,270
Apr 3, 2025299.00301.25295.30295.56295.56-5.85%1,019,452
Apr 2, 2025306.60316.25306.60313.91313.910.82%474,977
Apr 1, 2025307.32312.26306.23311.36311.360.80%597,619
Mar 31, 2025302.81309.34299.66308.88308.880.12%562,277
Mar 28, 2025315.16316.20307.76308.50308.50-2.67%442,724
Mar 27, 2025316.97320.03315.53316.97316.97-0.57%214,020
Mar 26, 2025325.06325.27317.67318.80318.46-2.26%257,389