Skip to main content
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
417.66
+1.88 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
417.58
-0.08 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025417.01419.13416.10417.66417.660.45%159,859
Dec 4, 2025417.23417.23413.38415.78415.780.12%196,755
Dec 3, 2025413.85416.29412.60415.28415.28-0.02%247,022
Dec 2, 2025415.00417.84413.85415.37415.370.53%278,216
Dec 1, 2025411.06414.51410.08413.17413.17-0.28%292,983
Nov 28, 2025413.53414.38412.66414.31414.310.39%133,000
Nov 26, 2025412.49413.93410.50412.72412.720.70%272,491
Nov 25, 2025406.15410.64402.06409.87409.870.60%403,291
Nov 24, 2025400.64408.13400.30407.41407.412.57%379,431
Nov 21, 2025396.26401.88391.43397.21397.210.60%460,916
Nov 20, 2025411.38413.29394.20394.83394.83-1.97%572,499
Nov 19, 2025400.54406.96399.64402.78402.780.78%348,403
Nov 18, 2025402.47404.18396.55399.68399.68-1.35%508,834
Nov 17, 2025406.49410.66402.53405.16405.16-0.83%250,251
Nov 14, 2025401.89411.40400.41408.56408.560.17%355,940
Nov 13, 2025413.95414.02406.32407.87407.87-2.06%444,081
Nov 12, 2025419.21419.35413.91416.47416.47-0.22%301,168
Nov 11, 2025415.99417.86414.10417.39417.39-0.12%197,006
Nov 10, 2025414.21418.66413.82417.91417.912.45%316,049
Nov 7, 2025407.17408.13400.85407.90407.90-0.42%409,907
Nov 6, 2025416.01416.01408.39409.62409.62-1.65%343,719
Nov 5, 2025415.29419.47414.00416.48416.480.13%441,620
Nov 4, 2025417.03419.86415.13415.93415.93-1.76%332,410
Nov 3, 2025424.45424.95421.80423.36423.360.63%348,125
Oct 31, 2025425.15425.15419.32420.72420.720.28%339,927
Oct 30, 2025423.42423.73419.44419.54419.54-1.49%321,459
Oct 29, 2025425.98426.80422.28425.89425.890.62%449,584
Oct 28, 2025422.28424.80420.62423.26423.260.88%482,722
Oct 27, 2025417.04419.79416.46419.57419.571.85%295,543
Oct 24, 2025410.74412.98410.34411.96411.961.06%215,734
Oct 23, 2025404.57408.32404.19407.63407.630.82%492,540
Oct 22, 2025407.63408.09400.78404.33404.33-0.66%235,782
Oct 21, 2025407.36407.75406.06407.03407.03-0.11%188,128
Oct 20, 2025404.57408.21404.57407.47407.471.19%181,560
Oct 17, 2025398.00403.33397.42402.66402.660.68%234,029
Oct 16, 2025403.28405.00397.07399.94399.94-0.40%261,193
Oct 15, 2025403.17404.76397.85401.55401.550.59%209,191
Oct 14, 2025398.47402.17394.50399.21399.21-0.84%229,241
Oct 13, 2025401.63403.48399.81402.60402.601.93%275,500
Oct 10, 2025408.81410.01394.74394.96394.96-3.30%531,397
Oct 9, 2025408.91409.03406.44408.43408.43-0.11%301,437
Oct 8, 2025405.37408.88405.37408.88408.881.06%194,808
Oct 7, 2025407.75408.03403.55404.60404.60-0.64%225,392
Oct 6, 2025405.98408.13404.79407.21407.210.87%190,849
Oct 3, 2025405.47406.05402.19403.68403.68-0.38%237,851
Oct 2, 2025406.88406.88403.52405.23405.230.17%228,569
Oct 1, 2025400.15405.19399.77404.53404.530.52%357,091
Sep 30, 2025400.33402.58398.93402.42402.420.49%304,493
Sep 29, 2025400.92402.86399.61400.45400.450.27%343,279
Sep 26, 2025398.48399.70396.28399.36399.020.40%196,510
Sep 25, 2025396.85398.76394.35397.78397.45-0.45%200,470
Sep 24, 2025402.36402.36397.73399.58399.24-0.38%204,041
Sep 23, 2025405.52405.52400.25401.12400.78-1.14%310,620
Sep 22, 2025401.65405.86401.65405.74405.400.83%218,559
Sep 19, 2025400.30402.51399.51402.39402.051.08%317,691
Sep 18, 2025398.95400.26397.23398.10397.770.49%282,275
Sep 17, 2025397.48397.59392.50396.14395.81-0.44%316,676
Sep 16, 2025399.04399.06397.62397.91397.58-0.13%282,545
Sep 15, 2025396.25398.44396.25398.44398.110.94%209,888
Sep 12, 2025393.38395.38392.49394.71394.380.55%189,936
Sep 11, 2025392.52393.12390.92392.55392.220.49%209,257
Sep 10, 2025393.46393.46389.40390.64390.310.01%278,032
Sep 9, 2025390.19390.77388.18390.61390.280.26%206,321
Sep 8, 2025388.84391.00388.84389.58389.250.67%182,419
Sep 5, 2025391.23391.23384.48386.97386.65-0.26%268,455
Sep 4, 2025385.11388.18384.16387.99387.660.88%158,523
Sep 3, 2025383.75385.65382.27384.62384.301.08%607,031
Sep 2, 2025377.79380.83376.29380.51380.19-0.90%268,187
Aug 29, 2025387.38387.50382.83383.96383.64-1.20%299,214
Aug 28, 2025386.85389.49385.48388.64388.310.56%333,957
Aug 27, 2025385.66387.01384.38386.46386.140.18%278,989
Aug 26, 2025383.39385.90382.52385.77385.450.61%180,935
Aug 25, 2025383.20385.57382.17383.42383.10-0.15%187,583
Aug 22, 2025378.61385.27377.63384.01383.691.54%412,873
Aug 21, 2025378.66380.08376.59378.20377.88-0.36%1,005,261
Aug 20, 2025381.64381.64374.86379.57379.25-0.65%315,962
Aug 19, 2025387.68387.68381.33382.06381.74-1.51%387,293
Aug 18, 2025387.56388.38386.40387.90387.57-0.06%319,939
Aug 15, 2025390.12390.12386.93388.14387.81-0.35%205,767
Aug 14, 2025387.60390.43387.36389.51389.180.27%274,442
Aug 13, 2025390.36390.89387.60388.47388.140.01%332,092
Aug 12, 2025386.17388.70383.76388.42388.091.01%420,278
Aug 11, 2025385.11387.41383.61384.52384.20-0.18%271,387
Aug 8, 2025382.65385.70382.65385.22384.900.94%200,915
Aug 7, 2025383.56384.74378.50381.64381.32-0.04%425,946
Aug 6, 2025376.77381.82376.13381.79381.471.52%230,083
Aug 5, 2025379.49380.04375.82376.06375.74-0.84%305,263
Aug 4, 2025375.75379.24375.30379.24378.921.99%273,573
Aug 1, 2025375.70376.26370.43371.84371.53-2.29%621,817
Jul 31, 2025387.43387.43379.80380.55380.230.02%574,674
Jul 30, 2025380.18381.32377.78380.47380.150.36%311,125
Jul 29, 2025382.46383.17378.93379.09378.77-0.54%245,734
Jul 28, 2025380.43381.44379.97381.16380.840.43%268,282
Jul 25, 2025378.43380.40378.05379.52379.200.40%239,504
Jul 24, 2025377.76378.77376.59377.99377.670.40%259,728
Jul 23, 2025375.05376.49373.38376.49376.170.74%261,710
Jul 22, 2025376.57376.57371.72373.71373.40-0.66%270,006
Jul 21, 2025375.11377.59374.91376.18375.860.42%285,231
Jul 18, 2025376.26376.26373.35374.60374.29-0.03%285,907
Jul 17, 2025372.88375.22372.29374.73374.420.60%313,873