Vanguard Morningstar Mega Cap Growth ETF (MGK)

NYSEARCA: MGK · Real-Time Price · USD

82.71

-5.06 (-5.77%)

At close: Nov 5, 2026, 4:00 PM

82.02

-0.69 (-0.83%)

After-hours: Nov 5, 2026, 6:40 PM EST

MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	87.16	87.16	82.59	82.71	82.71	-5.77%	3,438,977
Nov 4, 2026	87.22	88.88	87.19	87.77	87.77	1.54%	1,665,073
Nov 3, 2026	85.93	86.78	85.86	86.44	86.44	0.92%	2,337,189
Nov 2, 2026	87.31	87.93	85.55	85.65	85.65	-1.38%	2,001,744
Oct 30, 2026	87.68	87.75	85.96	86.85	86.85	-3.10%	2,596,694
Oct 29, 2026	89.61	90.02	89.23	89.63	89.63	-1.42%	1,315,979
Oct 28, 2026	90.92	91.05	90.40	90.92	90.92	0.44%	1,075,480
Oct 27, 2026	89.93	90.78	89.75	90.52	90.52	1.06%	1,402,272
Oct 26, 2026	89.13	90.05	88.86	89.57	89.57	0.89%	1,155,772
Oct 23, 2026	88.61	89.37	88.42	88.78	88.78	-0.31%	1,026,244
Oct 22, 2026	90.21	90.31	88.67	89.06	89.06	-2.78%	1,862,671
Oct 21, 2026	91.17	91.89	90.83	91.61	91.61	0.86%	1,315,972
Oct 20, 2026	90.63	91.53	90.04	90.83	90.83	-0.16%	1,867,545
Oct 19, 2026	90.92	91.65	90.71	90.98	90.98	1.09%	1,210,787
Oct 16, 2026	92.04	92.04	89.58	90.00	90.00	-2.25%	1,365,302
Oct 15, 2026	91.01	92.27	90.69	92.07	92.07	-0.17%	1,366,592
Oct 14, 2026	93.66	93.90	91.86	92.23	92.23	-2.08%	1,456,870
Oct 13, 2026	93.69	94.35	93.60	94.19	94.19	0.12%	774,614
Oct 12, 2026	94.44	94.56	93.93	94.08	94.08	-0.36%	810,187
Oct 9, 2026	94.23	94.55	93.93	94.42	94.42	0.74%	988,898
Oct 8, 2026	94.50	94.88	93.30	93.73	93.73	-1.25%	1,361,987
Oct 7, 2026	94.68	95.00	94.34	94.92	94.92	-0.20%	1,290,325
Oct 6, 2026	95.14	95.53	95.00	95.11	95.11	0.55%	1,841,554
Oct 5, 2026	93.75	94.86	93.75	94.59	94.59	0.97%	1,587,945
Oct 2, 2026	93.90	94.31	93.39	93.68	93.68	0.99%	1,891,301
Oct 1, 2026	93.10	93.19	92.21	92.76	92.76	0.12%	2,335,737
Sep 30, 2026	92.68	93.55	92.62	92.65	92.65	0.24%	2,126,927
Sep 29, 2026	92.89	92.98	92.16	92.43	92.43	-0.05%	1,094,641
Sep 28, 2026	92.94	93.08	92.05	92.48	92.48	-0.87%	1,203,218
Sep 25, 2026	93.23	93.49	92.66	93.37	93.29	0.41%	991,998
Sep 24, 2026	91.97	93.16	91.87	92.99	92.91	0.30%	1,164,549
Sep 23, 2026	93.52	93.60	92.42	92.71	92.63	-0.87%	938,972
Sep 22, 2026	93.38	93.76	93.35	93.52	93.44	0.20%	2,041,169
Sep 21, 2026	91.58	93.56	91.53	93.33	93.25	2.68%	1,698,152
Sep 18, 2026	90.98	90.98	90.30	90.89	90.82	0.35%	861,107
Sep 17, 2026	90.50	90.74	90.09	90.57	90.50	1.63%	954,980
Sep 16, 2026	89.49	89.97	88.53	89.12	89.05	0.08%	1,505,541
Sep 15, 2026	89.48	89.61	88.89	89.05	88.98	-0.62%	917,050
Sep 14, 2026	89.11	90.05	88.85	89.61	89.54	-0.32%	993,371
Sep 11, 2026	90.00	90.34	89.81	89.90	89.83	0.91%	1,038,387
Sep 10, 2026	88.77	89.39	88.70	89.09	89.02	-0.52%	1,168,439
Sep 9, 2026	89.73	89.85	89.29	89.56	89.49	-0.42%	824,602
Sep 8, 2026	90.23	90.35	89.67	89.94	89.87	-0.32%	2,067,058
Sep 4, 2026	90.80	90.83	90.01	90.23	90.16	-0.49%	785,072
Sep 3, 2026	89.71	90.92	89.69	90.67	90.60	1.56%	1,598,295
Sep 2, 2026	89.04	89.54	88.79	89.28	89.21	0.27%	618,654
Sep 1, 2026	88.87	89.54	88.58	89.04	88.97	-0.96%	1,043,857
Aug 31, 2026	89.90	90.04	89.51	89.90	89.83	-0.24%	1,003,577
Aug 28, 2026	90.54	91.21	90.00	90.12	90.05	-0.40%	847,110
Aug 27, 2026	89.71	90.63	89.41	90.48	90.41	1.83%	2,107,357