Vanguard Morningstar Mega Cap Growth ETF (MGK)

NYSEARCA: MGK · Real-Time Price · USD

93.37

+0.38 (0.41%)

At close: Sep 25, 2026, 4:00 PM EDT

93.37

0.00 (0.00%)

After-hours: Sep 25, 2026, 8:00 PM EDT

MGK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	93.23	93.49	92.66	93.37	93.37	0.41%	991,913
Sep 24, 2026	91.97	93.16	91.87	92.99	92.99	0.30%	1,164,212
Sep 23, 2026	93.52	93.60	92.42	92.71	92.71	-0.87%	938,321
Sep 22, 2026	93.38	93.76	93.35	93.52	93.52	0.20%	2,040,474
Sep 21, 2026	91.58	93.56	91.53	93.33	93.33	2.68%	1,694,539
Sep 18, 2026	90.98	90.98	90.30	90.89	90.89	0.35%	860,379
Sep 17, 2026	90.50	90.74	90.09	90.57	90.57	1.63%	954,873
Sep 16, 2026	89.49	89.97	88.53	89.12	89.12	0.08%	1,505,087
Sep 15, 2026	89.48	89.61	88.89	89.05	89.05	-0.62%	916,639
Sep 14, 2026	89.11	90.05	88.85	89.61	89.61	-0.32%	992,239
Sep 11, 2026	90.00	90.34	89.81	89.90	89.90	0.91%	1,038,082
Sep 10, 2026	88.77	89.39	88.70	89.09	89.09	-0.52%	1,168,098
Sep 9, 2026	89.73	89.85	89.29	89.56	89.56	-0.42%	824,398
Sep 8, 2026	90.23	90.35	89.67	89.94	89.94	-0.32%	2,066,294
Sep 4, 2026	90.80	90.83	90.01	90.23	90.23	-0.49%	783,600
Sep 3, 2026	89.71	90.92	89.69	90.67	90.67	1.56%	1,598,295
Sep 2, 2026	89.04	89.54	88.79	89.28	89.28	0.27%	618,654
Sep 1, 2026	88.87	89.54	88.58	89.04	89.04	-0.96%	1,043,857
Aug 31, 2026	89.90	90.04	89.51	89.90	89.90	-0.24%	1,003,577
Aug 28, 2026	90.54	91.21	90.00	90.12	90.12	-0.40%	847,110
Aug 27, 2026	89.71	90.63	89.41	90.48	90.48	1.83%	2,107,357
Aug 26, 2026	88.73	89.10	88.44	88.85	88.85	-0.07%	737,910
Aug 25, 2026	88.94	89.32	88.55	88.91	88.91	0.62%	933,550
Aug 24, 2026	88.65	88.84	88.05	88.36	88.36	-0.66%	1,554,050
Aug 21, 2026	89.02	89.29	88.48	88.95	88.95	0.38%	695,530
Aug 20, 2026	89.18	89.37	88.53	88.61	88.61	-0.87%	860,377
Aug 19, 2026	89.46	89.83	88.85	89.39	89.39	0.16%	805,399
Aug 18, 2026	89.29	89.58	89.09	89.25	89.25	-1.06%	993,954
Aug 17, 2026	90.83	90.88	90.19	90.21	90.21	-0.56%	1,007,171
Aug 14, 2026	91.23	91.30	90.60	90.72	90.72	-0.46%	735,588
Aug 13, 2026	90.59	91.34	90.46	91.14	91.14	1.03%	875,080
Aug 12, 2026	90.71	90.83	90.10	90.21	90.21	0.23%	846,491
Aug 11, 2026	91.00	91.00	89.82	90.00	90.00	-0.70%	1,577,273
Aug 10, 2026	90.74	91.09	90.42	90.63	90.63	-0.18%	841,829
Aug 7, 2026	90.58	91.00	90.36	90.79	90.79	0.87%	776,644
Aug 6, 2026	89.77	90.44	89.71	90.01	90.01	-0.07%	770,750
Aug 5, 2026	91.15	91.40	89.97	90.07	90.07	-0.39%	2,243,911
Aug 4, 2026	88.83	90.77	88.75	90.42	90.42	2.46%	1,579,913
Aug 3, 2026	86.62	88.56	86.62	88.25	88.25	2.22%	1,183,288
Jul 31, 2026	85.75	86.61	84.82	86.33	86.33	1.11%	1,582,945
Jul 30, 2026	84.52	85.54	84.32	85.38	85.38	2.73%	1,357,643
Jul 29, 2026	84.21	85.12	83.04	83.11	83.11	-1.60%	1,355,163
Jul 28, 2026	84.15	84.79	83.33	84.46	84.46	-0.11%	1,344,457
Jul 27, 2026	85.81	85.88	84.13	84.55	84.55	-0.31%	1,170,239
Jul 24, 2026	85.07	85.71	84.60	84.81	84.81	-0.29%	3,129,505
Jul 23, 2026	85.53	85.84	84.50	85.06	85.06	-2.42%	1,321,245
Jul 22, 2026	87.24	87.59	86.99	87.17	87.17	-0.56%	728,450
Jul 21, 2026	87.54	87.76	87.15	87.66	87.66	0.96%	926,246
Jul 20, 2026	87.35	87.80	86.77	86.83	86.83	-	1,086,020
Jul 17, 2026	86.25	87.34	85.73	86.83	86.83	-1.53%	1,753,023