Skip to main content
logo
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
374.10
+0.59 (0.16%)
At close: Apr 7, 2026, 4:00 PM EDT
385.76
+11.66 (3.12%)
After-hours: Apr 7, 2026, 8:00 PM EDT

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026372.19374.28366.57374.10374.100.16%471,209
Apr 6, 2026372.27374.52371.20373.51373.510.45%377,803
Apr 2, 2026365.52372.60363.62371.84371.840.03%473,294
Apr 1, 2026370.69374.37369.25371.73371.731.17%416,666
Mar 31, 2026357.98368.38357.82367.44367.443.95%451,429
Mar 30, 2026358.42358.73351.61353.49353.49-0.52%448,771
Mar 27, 2026361.62361.64354.59355.33355.33-2.40%460,492
Mar 26, 2026370.33371.74364.01364.08363.76-2.58%350,878
Mar 25, 2026375.24377.13372.81373.72373.390.64%293,967
Mar 24, 2026373.64374.48370.80371.34371.01-1.29%342,773
Mar 23, 2026376.22380.20374.81376.18375.851.50%636,021
Mar 20, 2026376.17376.17368.07370.63370.30-1.75%565,800
Mar 19, 2026375.66378.97374.02377.23376.90-0.37%683,760
Mar 18, 2026382.96384.16378.49378.62378.29-1.49%337,152
Mar 17, 2026385.06386.91383.50384.35384.010.19%273,652
Mar 16, 2026382.59386.09382.14383.64383.301.20%337,309
Mar 13, 2026384.76386.70378.42379.08378.75-1.13%615,558
Mar 12, 2026387.68388.23383.41383.41383.07-1.76%629,051
Mar 11, 2026391.14393.80388.24390.27389.930.09%274,330
Mar 10, 2026390.40393.04388.05389.91389.57-0.14%776,534
Mar 9, 2026381.79391.35380.41390.47390.131.27%935,608
Mar 6, 2026385.97389.08384.40385.56385.22-1.25%536,087
Mar 5, 2026388.47391.58386.09390.46390.120.15%499,618
Mar 4, 2026386.50391.42386.27389.86389.521.11%355,704
Mar 3, 2026381.14386.90378.91385.58385.24-0.64%761,491
Mar 2, 2026381.53389.43380.75388.07387.730.29%561,859
Feb 27, 2026385.65388.34384.64386.95386.61-0.91%483,326
Feb 26, 2026394.89394.89386.70390.51390.17-1.09%808,696
Feb 25, 2026391.00395.08391.00394.81394.461.43%803,369
Feb 24, 2026384.86389.70383.34389.24388.901.08%317,656
Feb 23, 2026389.68390.27383.47385.07384.73-1.33%849,385
Feb 20, 2026385.15391.71384.55390.27389.930.85%637,032
Feb 19, 2026386.28388.35384.92386.99386.65-0.30%393,079
Feb 18, 2026386.64390.45385.75388.14387.800.59%343,403
Feb 17, 2026383.16387.74380.16385.87385.530.31%858,853
Feb 13, 2026387.54388.46383.62384.69384.35-0.55%483,131
Feb 12, 2026395.65395.65385.92386.83386.49-1.80%837,911
Feb 11, 2026398.86399.16391.93393.92393.57-0.46%299,891
Feb 10, 2026398.62399.20395.56395.76395.41-0.43%466,593
Feb 9, 2026392.88399.00391.59397.48397.131.04%318,965
Feb 6, 2026387.65394.41386.74393.37393.022.15%983,499
Feb 5, 2026387.88390.11383.55385.09384.75-1.87%753,954
Feb 4, 2026397.96397.96388.73392.43392.08-1.43%543,091
Feb 3, 2026407.51407.51394.97398.11397.76-2.06%397,847
Feb 2, 2026404.32408.78404.32406.49406.130.16%253,811
Jan 30, 2026406.91408.84404.13405.85405.49-0.78%557,683
Jan 29, 2026411.45411.64400.82409.06408.70-0.83%541,011
Jan 28, 2026414.28414.56410.90412.49412.13-0.17%418,930
Jan 27, 2026412.50414.59411.62413.20412.840.70%282,444
Jan 26, 2026408.14411.95407.67410.33409.970.68%559,914