Skip to main content
logo
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
413.31
+1.11 (0.27%)
At close: Jan 6, 2026, 4:00 PM EST
413.80
+0.49 (0.12%)
After-hours: Jan 6, 2026, 7:38 PM EST

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 2025411.38413.29394.20394.83394.45-1.97%572,499
Nov 19, 2025400.54406.96399.64402.78402.400.78%348,403
Nov 18, 2025402.47404.18396.55399.68399.30-1.35%508,834
Nov 17, 2025406.49410.66402.53405.16404.77-0.83%250,251
Nov 14, 2025401.89411.40400.41408.56408.170.17%355,940
Nov 13, 2025413.95414.02406.32407.87407.48-2.06%444,081
Nov 12, 2025419.21419.35413.91416.47416.07-0.22%301,168
Nov 11, 2025415.99417.86414.10417.39416.99-0.12%197,006
Nov 10, 2025414.21418.66413.82417.91417.512.45%316,049
Nov 7, 2025407.17408.13400.85407.90407.51-0.42%409,907
Nov 6, 2025416.01416.01408.39409.62409.23-1.65%343,719
Nov 5, 2025415.29419.47414.00416.48416.080.13%441,620
Nov 4, 2025417.03419.86415.13415.93415.53-1.76%332,410
Nov 3, 2025424.45424.95421.80423.36422.960.63%348,125
Oct 31, 2025425.15425.15419.32420.72420.320.28%339,927
Oct 30, 2025423.42423.73419.44419.54419.14-1.49%321,459
Oct 29, 2025425.98426.80422.28425.89425.480.62%449,584
Oct 28, 2025422.28424.80420.62423.26422.860.88%482,722
Oct 27, 2025417.04419.79416.46419.57419.171.85%295,543
Oct 24, 2025410.74412.98410.34411.96411.571.06%215,734