Vanguard Morningstar Mega Cap Growth ETF (MGK)

NYSEARCA: MGK · Real-Time Price · USD

92.07

-0.16 (-0.17%)

At close: Oct 15, 2026, 4:00 PM

91.78

-0.29 (-0.31%)

After-hours: Oct 15, 2026, 7:34 PM EDT

MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	91.10	92.27	90.75	92.07	92.07	-0.17%	1,371,006
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
Aug 26, 2026	88.73	89.10	88.44	88.85	88.78	-0.07%	737,910
Aug 25, 2026	88.94	89.32	88.55	88.91	88.84	0.62%	933,550
Aug 24, 2026	88.65	88.84	88.05	88.36	88.29	-0.66%	1,554,050
Aug 21, 2026	89.02	89.29	88.48	88.95	88.88	0.38%	695,530
Aug 20, 2026	89.18	89.37	88.53	88.61	88.54	-0.87%	860,377
Aug 19, 2026	89.46	89.83	88.85	89.39	89.32	0.16%	805,399
Aug 18, 2026	89.29	89.58	89.09	89.25	89.18	-1.06%	993,954
Aug 17, 2026	90.83	90.88	90.19	90.21	90.14	-0.56%	1,007,171
Aug 14, 2026	91.23	91.30	90.60	90.72	90.65	-0.46%	735,588
Aug 13, 2026	90.59	91.34	90.46	91.14	91.07	1.03%	875,080
Aug 12, 2026	90.71	90.83	90.10	90.21	90.14	0.23%	846,491
Aug 11, 2026	91.00	91.00	89.82	90.00	89.93	-0.70%	1,577,273
Aug 10, 2026	90.74	91.09	90.42	90.63	90.56	-0.18%	841,829
Aug 7, 2026	90.58	91.00	90.36	90.79	90.72	0.87%	776,644
Aug 6, 2026	89.77	90.44	89.71	90.01	89.94	-0.07%	770,750