Vanguard Mega Cap Growth ETF (MGK)

MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	85.36	86.91	84.59	86.69	86.69	1.83%	2,983,338
Jun 10, 2026	86.13	87.00	85.08	85.13	85.13	-2.01%	3,187,382
Jun 9, 2026	88.38	88.86	84.72	86.88	86.88	-1.12%	4,255,699
Jun 8, 2026	88.30	88.74	87.70	87.86	87.86	0.45%	1,373,169
Jun 5, 2026	90.08	90.14	87.16	87.47	87.47	-3.73%	2,109,909
Jun 4, 2026	89.94	91.10	89.77	90.86	90.86	0.13%	2,028,993
Jun 3, 2026	91.71	91.85	90.45	90.74	90.74	-1.13%	1,548,393
Jun 2, 2026	91.80	92.09	91.35	91.78	91.78	-0.30%	1,237,444
Jun 1, 2026	91.45	92.38	91.35	92.06	92.06	0.87%	1,611,294
May 29, 2026	90.92	91.54	90.80	91.27	91.27	0.57%	3,277,960
May 28, 2026	89.63	90.76	89.59	90.75	90.75	1.26%	1,841,754
May 27, 2026	89.65	89.82	89.28	89.62	89.62	-0.08%	1,317,343
May 26, 2026	89.55	89.99	89.32	89.69	89.69	0.79%	1,568,794
May 22, 2026	89.31	89.66	88.87	88.99	88.99	0.23%	997,654
May 21, 2026	88.31	89.24	88.01	88.79	88.79	0.14%	1,504,838
May 20, 2026	87.63	88.72	87.55	88.67	88.67	1.41%	1,399,919
May 19, 2026	87.82	88.14	87.10	87.44	87.44	-0.91%	1,603,040
May 18, 2026	88.66	88.82	87.47	88.24	88.24	-0.34%	1,781,636
May 15, 2026	88.78	89.45	88.11	88.54	88.54	-1.32%	1,789,980
May 14, 2026	88.82	89.86	88.71	89.72	89.72	1.14%	1,048,047
May 13, 2026	87.84	89.01	87.32	88.71	88.71	1.04%	1,311,553
May 12, 2026	87.74	88.03	86.76	87.80	87.80	-0.27%	1,838,135
May 11, 2026	87.50	88.50	87.43	88.04	88.04	-0.09%	1,813,352
May 8, 2026	87.40	88.19	87.33	88.12	88.12	1.23%	1,266,151
May 7, 2026	87.32	87.86	86.80	87.05	87.05	0.21%	1,197,180
May 6, 2026	85.81	86.93	85.68	86.87	86.87	2.00%	1,514,265
May 5, 2026	85.10	85.30	84.84	85.17	85.17	0.67%	1,196,784
May 4, 2026	84.78	85.02	84.01	84.60	84.60	-0.18%	1,164,715
May 1, 2026	84.60	85.23	84.50	84.75	84.75	0.89%	1,305,120
Apr 30, 2026	83.99	84.21	82.66	84.00	84.00	0.42%	1,514,103
Apr 29, 2026	83.58	83.80	83.13	83.65	83.65	-0.08%	1,246,127
Apr 28, 2026	83.50	83.95	83.22	83.72	83.72	-0.86%	1,798,920
Apr 27, 2026	83.94	84.54	83.64	84.45	84.45	0.23%	1,620,555
Apr 24, 2026	83.27	84.35	83.10	84.26	84.26	1.68%	2,581,013
Apr 23, 2026	83.53	83.71	82.08	82.87	82.87	-1.39%	2,233,200
Apr 22, 2026	83.10	84.10	82.92	84.04	84.04	2.03%	1,602,553
Apr 21, 2026	83.17	83.32	82.17	82.37	82.37	-0.62%	1,641,616
Apr 20, 2026	83.03	83.14	82.27	82.89	82.89	-0.36%	1,416,215
Apr 17, 2026	82.74	83.40	82.59	83.18	83.18	1.44%	1,928,005
Apr 16, 2026	82.11	82.22	81.35	82.01	82.01	0.25%	1,679,710
Apr 15, 2026	80.55	81.85	80.46	81.80	81.80	1.93%	2,895,330
Apr 14, 2026	79.16	80.27	79.16	80.25	80.25	2.00%	1,980,940
Apr 13, 2026	77.38	78.73	77.25	78.68	78.68	1.49%	1,629,560
Apr 10, 2026	77.47	77.85	77.30	77.52	77.52	0.37%	1,821,585
Apr 9, 2026	76.82	77.29	76.19	77.23	77.23	0.62%	1,409,915
Apr 8, 2026	77.48	77.71	76.42	76.76	76.76	2.59%	2,346,835
Apr 7, 2026	74.44	74.86	73.31	74.82	74.82	0.16%	2,371,780
Apr 6, 2026	74.45	74.90	74.24	74.70	74.70	0.45%	1,900,820
Apr 2, 2026	73.10	74.52	72.72	74.37	74.37	0.03%	2,436,385
Apr 1, 2026	74.14	74.87	73.85	74.35	74.35	1.17%	2,085,815

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.