Skip to main content
logo
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
386.97
-1.02 (-0.26%)
At close: Sep 5, 2025, 4:00 PM
386.92
-0.05 (-0.01%)
After-hours: Sep 5, 2025, 8:00 PM EDT

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025391.23391.23384.48386.97386.97-0.26%268,197
Sep 4, 2025385.11388.18384.16387.99387.990.88%158,523
Sep 3, 2025383.75385.65382.27384.62384.621.08%606,610
Sep 2, 2025377.79380.83376.29380.51380.51-0.90%268,187
Aug 29, 2025387.38387.50382.83383.96383.96-1.20%299,214
Aug 28, 2025386.85389.49385.48388.64388.640.56%333,957
Aug 27, 2025385.66387.01384.38386.46386.460.18%278,989
Aug 26, 2025383.39385.90382.52385.77385.770.61%180,935
Aug 25, 2025383.20385.57382.17383.42383.42-0.15%187,583
Aug 22, 2025378.61385.27377.63384.01384.011.54%412,873
Aug 21, 2025378.66380.08376.59378.20378.20-0.36%1,005,261
Aug 20, 2025381.64381.64374.86379.57379.57-0.65%315,962
Aug 19, 2025387.68387.68381.33382.06382.06-1.51%387,293
Aug 18, 2025387.56388.38386.40387.90387.90-0.06%319,939
Aug 15, 2025390.12390.12386.93388.14388.14-0.35%205,767
Aug 14, 2025387.60390.43387.36389.51389.510.27%274,442
Aug 13, 2025390.36390.89387.60388.47388.470.01%332,092
Aug 12, 2025386.17388.70383.76388.42388.421.01%420,278
Aug 11, 2025385.11387.41383.61384.52384.52-0.18%271,387
Aug 8, 2025382.65385.70382.65385.22385.220.94%200,915
Aug 7, 2025383.56384.74378.50381.64381.64-0.04%425,946
Aug 6, 2025376.77381.82376.13381.79381.791.52%230,083
Aug 5, 2025379.49380.04375.82376.06376.06-0.84%305,263
Aug 4, 2025375.75379.24375.30379.24379.241.99%273,573
Aug 1, 2025375.70376.26370.43371.84371.84-2.29%621,817
Jul 31, 2025387.43387.43379.80380.55380.550.02%574,674
Jul 30, 2025380.18381.32377.78380.47380.470.36%311,125
Jul 29, 2025382.46383.17378.93379.09379.09-0.54%245,734
Jul 28, 2025380.43381.44379.97381.16381.160.43%268,282
Jul 25, 2025378.43380.40378.05379.52379.520.40%239,504
Jul 24, 2025377.76378.77376.59377.99377.990.40%259,728
Jul 23, 2025375.05376.49373.38376.49376.490.74%261,710
Jul 22, 2025376.57376.57371.72373.71373.71-0.66%270,006
Jul 21, 2025375.11377.59374.91376.18376.180.42%285,231
Jul 18, 2025376.26376.26373.35374.60374.60-0.03%285,907
Jul 17, 2025372.88375.22372.29374.73374.730.60%313,873
Jul 16, 2025372.35372.78368.86372.51372.510.27%441,866
Jul 15, 2025373.31373.79371.51371.51371.510.35%180,238
Jul 14, 2025369.22370.96367.61370.21370.210.27%222,920
Jul 11, 2025368.25370.28367.82369.20369.20-0.16%221,836
Jul 10, 2025370.30370.30367.43369.80369.800.02%246,463
Jul 9, 2025367.63370.45367.63369.74369.740.97%298,267
Jul 8, 2025367.40367.40365.26366.18366.18-0.15%264,407
Jul 7, 2025367.14367.86364.63366.74366.74-0.63%391,205
Jul 3, 2025366.76369.56366.75369.06369.061.07%182,724
Jul 2, 2025362.05365.14361.96365.14365.140.78%323,957
Jul 1, 2025364.72365.45360.79362.31362.31-1.05%431,959
Jun 30, 2025365.93367.10364.14366.17366.170.44%341,584
Jun 27, 2025363.54365.33361.62364.55364.170.56%298,061
Jun 26, 2025360.82363.01359.47362.51362.130.85%325,609