Vanguard Mega Cap Growth ETF (MGK)

NYSEARCA: MGK · Real-Time Price · USD

88.24

-0.30 (-0.34%)

At close: May 18, 2026, 4:00 PM EDT

87.62

-0.62 (-0.70%)

Pre-market: May 19, 2026, 5:50 AM EDT

MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	71.60	73.68	71.56	73.49	73.49	3.95%	2,260,270
Mar 30, 2026	71.68	71.75	70.32	70.70	70.70	-0.52%	2,378,005
Mar 27, 2026	72.32	72.33	70.92	71.07	71.07	-2.40%	2,309,590
Mar 26, 2026	74.07	74.35	72.80	72.82	72.75	-2.58%	1,754,390
Mar 25, 2026	75.05	75.43	74.56	74.74	74.68	0.64%	1,469,835
Mar 24, 2026	74.73	74.90	74.16	74.27	74.20	-1.29%	1,713,865
Mar 23, 2026	75.24	76.04	74.96	75.24	75.17	1.50%	3,180,105
Mar 20, 2026	75.23	75.23	73.61	74.13	74.06	-1.75%	2,829,000
Mar 19, 2026	75.13	75.79	74.80	75.45	75.38	-0.37%	3,418,800
Mar 18, 2026	76.59	76.83	75.70	75.72	75.66	-1.49%	1,685,760
Mar 17, 2026	77.01	77.38	76.70	76.87	76.80	0.19%	1,368,260
Mar 16, 2026	76.52	77.22	76.43	76.73	76.66	1.20%	1,686,545
Mar 13, 2026	76.95	77.34	75.68	75.82	75.75	-1.13%	3,077,790
Mar 12, 2026	77.54	77.65	76.68	76.68	76.61	-1.76%	3,145,255
Mar 11, 2026	78.23	78.76	77.65	78.05	77.99	0.09%	1,371,650
Mar 10, 2026	78.08	78.61	77.61	77.98	77.91	-0.14%	3,882,670
Mar 9, 2026	76.36	78.27	76.08	78.09	78.03	1.27%	4,678,040