Skip to main content
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
347.93
-7.85 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025356.11356.23347.72347.93347.93-2.21%292,522
Feb 20, 2025356.95357.60353.24355.78355.78-0.48%214,927
Feb 19, 2025356.33358.01354.95357.48357.480.11%200,662
Feb 18, 2025358.34358.64354.92357.10357.10-0.09%234,933
Feb 14, 2025356.59357.80355.87357.43357.430.27%293,189
Feb 13, 2025352.02356.66351.57356.46356.461.46%316,354
Feb 12, 2025347.67352.13347.19351.33351.33-0.11%301,625
Feb 11, 2025350.80352.80350.14351.73351.73-0.17%194,416
Feb 10, 2025350.92353.38350.56352.33352.331.04%240,578
Feb 7, 2025353.02354.54348.29348.69348.69-1.22%367,766
Feb 6, 2025350.64353.03350.53353.00353.000.82%442,551
Feb 5, 2025347.23350.24346.64350.13350.130.23%377,952
Feb 4, 2025345.32349.53345.32349.33349.331.33%302,161
Feb 3, 2025341.47346.69339.95344.76344.76-0.98%845,149
Jan 31, 2025352.91354.87347.66348.18348.18-0.47%340,291
Jan 30, 2025349.38351.63346.05349.82349.820.07%336,962
Jan 29, 2025350.99350.99346.79349.58349.58-0.67%314,152
Jan 28, 2025345.26352.61343.49351.94351.942.35%363,155
Jan 27, 2025340.12345.90340.12343.85343.85-2.76%656,785
Jan 24, 2025356.13356.86352.54353.62353.62-0.56%338,440
Jan 23, 2025352.96355.61352.01355.61355.610.37%388,706
Jan 22, 2025351.83355.21351.68354.29354.291.65%383,239
Jan 21, 2025348.13348.97344.91348.53348.530.47%720,799
Jan 17, 2025347.85348.43345.53346.91346.911.38%343,814
Jan 16, 2025346.80347.16342.12342.18342.18-0.83%306,275
Jan 15, 2025341.81345.87341.20345.03345.032.41%396,222
Jan 14, 2025340.96341.14334.67336.92336.92-0.46%478,244
Jan 13, 2025335.29338.74334.30338.49338.49-0.52%419,455
Jan 10, 2025343.29343.29337.49340.26340.26-1.55%594,781
Jan 8, 2025345.92346.95342.75345.62345.620.18%415,558
Jan 7, 2025353.05353.32343.90345.00345.00-2.07%380,051
Jan 6, 2025352.00354.70350.55352.28352.281.17%317,817
Jan 3, 2025344.14348.46344.00348.21348.211.66%464,038
Jan 2, 2025344.95346.76339.00342.54342.54-0.25%470,754
Dec 31, 2024347.45347.95342.82343.41343.41-0.95%490,125
Dec 30, 2024345.84349.20344.26346.71346.71-1.15%360,779
Dec 27, 2024354.04354.04347.90350.74350.74-1.53%383,786
Dec 26, 2024356.09357.37354.38356.19356.19-0.19%352,902
Dec 24, 2024353.03356.93353.00356.87356.871.36%231,863
Dec 23, 2024349.94352.25347.66352.07352.070.85%279,849
Dec 20, 2024343.35352.77342.00349.09348.601.04%389,926
Dec 19, 2024349.10349.60345.35345.51345.030.10%496,977
Dec 18, 2024356.98358.61344.36345.15344.67-3.34%463,911
Dec 17, 2024356.65357.79355.03357.06356.56-0.23%263,859
Dec 16, 2024355.13358.26354.56357.88357.381.11%257,764
Dec 13, 2024355.19356.76352.22353.96353.47-0.05%267,293
Dec 12, 2024355.15355.98353.84354.15353.66-0.53%301,011
Dec 11, 2024352.40356.62352.40356.04355.541.65%309,801
Dec 10, 2024351.61353.78349.38350.25349.76-0.09%352,506
Dec 9, 2024351.83352.14349.41350.56350.07-0.61%337,741
Dec 6, 2024350.90353.07350.51352.70352.210.67%472,027
Dec 5, 2024350.78351.58349.94350.36349.87-0.09%238,248
Dec 4, 2024347.74350.86347.37350.66350.171.64%336,119
Dec 3, 2024342.60345.16342.19344.99344.510.45%494,558
Dec 2, 2024340.84343.78340.34343.45342.971.01%335,069
Nov 29, 2024337.56340.37336.85340.02339.550.90%136,217
Nov 27, 2024337.87338.43334.87336.98336.51-0.71%226,436
Nov 26, 2024336.82339.50336.82339.40338.931.04%212,989
Nov 25, 2024338.16338.82334.14335.90335.43-302,465
Nov 22, 2024335.07336.62334.47335.89335.420.01%242,574
Nov 21, 2024337.56338.33331.50335.86335.390.13%281,613
Nov 20, 2024336.19336.19331.36335.43334.96-0.13%470,496
Nov 19, 2024330.86336.08330.86335.88335.411.00%350,072
Nov 18, 2024331.44333.80330.48332.54332.080.40%383,788
Nov 15, 2024335.23335.39329.81331.20330.74-2.16%399,740
Nov 14, 2024340.57341.10338.00338.51338.04-0.54%1,308,353
Nov 13, 2024340.59342.22338.85340.34339.87-0.06%286,373
Nov 12, 2024340.01341.12338.37340.56340.090.14%408,126
Nov 11, 2024340.89341.31338.03340.08339.610.06%264,644
Nov 8, 2024338.92340.75338.87339.86339.390.26%293,632
Nov 7, 2024335.07339.49334.79338.99338.521.71%383,724
Nov 6, 2024331.01333.63329.60333.30332.842.34%380,167
Nov 5, 2024322.37326.10322.37325.67325.221.29%256,954
Nov 4, 2024322.06323.49320.47321.52321.07-0.34%254,109
Nov 1, 2024321.23324.81321.23322.62322.170.85%262,573
Oct 31, 2024326.20326.20319.77319.91319.46-2.99%391,291
Oct 30, 2024331.24332.12328.94329.78329.32-0.63%248,178
Oct 29, 2024329.30332.63328.27331.88331.420.87%198,364
Oct 28, 2024331.35331.46328.84329.01328.550.12%200,405
Oct 25, 2024328.17331.60328.07328.63328.170.45%320,465
Oct 24, 2024326.55327.42325.00327.15326.690.80%176,741
Oct 23, 2024328.47328.47322.41324.56324.11-1.61%235,107
Oct 22, 2024327.82330.79327.00329.87329.410.10%278,769
Oct 21, 2024327.25329.55326.51329.55329.090.55%214,290
Oct 18, 2024327.85328.55327.00327.76327.300.64%170,515
Oct 17, 2024328.47328.57325.59325.69325.240.14%191,199
Oct 16, 2024324.65325.49322.20325.23324.780.13%307,291
Oct 15, 2024328.95329.24323.44324.81324.36-1.04%527,076
Oct 14, 2024326.73329.12326.69328.22327.760.98%239,184
Oct 11, 2024324.00325.82323.41325.04324.590.07%213,612
Oct 10, 2024323.61325.70323.03324.80324.35-0.02%204,618
Oct 9, 2024322.92325.16322.00324.88324.430.64%224,278
Oct 8, 2024319.41323.18319.41322.82322.371.78%297,737
Oct 7, 2024319.67320.47316.77317.16316.72-1.22%279,097
Oct 4, 2024320.37321.08317.59321.08320.631.06%222,865
Oct 3, 2024316.16319.01315.78317.72317.280.19%412,861
Oct 2, 2024316.12318.08314.30317.13316.690.06%288,718
Oct 1, 2024321.60321.60315.00316.94316.50-1.56%442,742
Sep 30, 2024319.57321.97318.30321.95321.500.50%578,171
Sep 27, 2024322.99322.99319.71320.36319.91-0.69%207,942