Skip to main content
Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
385.60
-4.86 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

MGK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026385.97389.08384.40385.02--1.39%436,311
Mar 5, 2026388.47391.58386.09390.46390.460.15%499,143
Mar 4, 2026386.50391.42386.27389.86389.861.11%355,343
Mar 3, 2026381.14386.90378.91385.58385.58-0.64%760,522
Mar 2, 2026381.53389.43380.75388.07388.070.29%560,702
Feb 27, 2026385.65388.34384.64386.95386.95-0.91%483,092
Feb 26, 2026394.89394.89386.70390.51390.51-1.09%808,255
Feb 25, 2026391.00395.08391.00394.81394.811.43%799,426
Feb 24, 2026384.86389.70383.34389.24389.241.08%317,367
Feb 23, 2026389.68390.27383.47385.07385.07-1.33%849,033
Feb 20, 2026385.15391.71384.55390.27390.270.85%636,617
Feb 19, 2026386.28388.35384.92386.99386.99-0.30%392,723
Feb 18, 2026386.64390.45385.75388.14388.140.59%343,265
Feb 17, 2026383.16387.74380.16385.87385.870.31%858,651
Feb 13, 2026387.54388.46383.62384.69384.69-0.55%482,155
Feb 12, 2026395.65395.65385.92386.83386.83-1.80%736,098
Feb 11, 2026398.86399.16391.93393.92393.92-0.46%299,701
Feb 10, 2026398.62399.20395.56395.76395.76-0.43%439,515
Feb 9, 2026392.88399.00391.59397.48397.481.04%318,920
Feb 6, 2026387.65394.41386.74393.37393.372.15%983,303
Feb 5, 2026387.88390.11383.55385.09385.09-1.87%752,521
Feb 4, 2026397.96397.96388.73392.43392.43-1.43%542,585
Feb 3, 2026407.51407.51394.97398.11398.11-2.06%392,748
Feb 2, 2026404.32408.78404.32406.49406.490.16%253,337
Jan 30, 2026406.91408.84404.13405.85405.85-0.78%557,125
Jan 29, 2026411.45411.64400.82409.06409.06-0.83%540,469
Jan 28, 2026414.28414.56410.90412.49412.49-0.17%418,192
Jan 27, 2026412.50414.59411.62413.20413.200.70%282,243
Jan 26, 2026408.14411.95407.67410.33410.330.68%559,695
Jan 23, 2026405.52409.18404.50407.54407.540.59%1,582,726
Jan 22, 2026405.57406.21403.17405.16405.160.93%310,748
Jan 21, 2026398.59404.28396.61401.42401.420.90%748,387
Jan 20, 2026401.05402.93397.09397.84397.84-2.56%603,533
Jan 16, 2026410.48411.00407.17408.28408.28-0.15%1,520,864
Jan 15, 2026412.03412.43408.00408.88408.880.08%1,707,879
Jan 14, 2026411.80411.99405.36408.57408.57-1.34%1,273,919
Jan 13, 2026415.50416.63412.20414.13414.13-0.36%448,229
Jan 12, 2026412.25416.95412.00415.62415.620.27%961,805
Jan 9, 2026412.84415.50410.91414.51414.510.60%848,069
Jan 8, 2026414.70414.73410.49412.03412.03-0.81%525,156
Jan 7, 2026413.79418.03413.31415.38415.380.50%325,601
Jan 6, 2026412.87413.78411.17413.31413.310.27%396,084
Jan 5, 2026413.61414.40411.71412.20412.200.33%602,649
Jan 2, 2026416.10417.71408.64410.86410.86-0.46%944,725
Dec 31, 2025416.50416.61412.74412.77412.77-0.78%204,741
Dec 30, 2025416.17417.50415.78416.00416.00-0.13%263,527
Dec 29, 2025416.09417.53415.36416.56416.56-0.54%242,543
Dec 26, 2025419.33420.25418.33418.83418.830.01%181,697
Dec 24, 2025417.94419.06417.34418.78418.780.18%247,404
Dec 23, 2025414.15418.07414.15418.03418.030.71%371,697
Dec 22, 2025415.57415.85413.77415.10415.100.50%440,963
Dec 19, 2025409.67413.12409.59413.02412.631.44%237,847
Dec 18, 2025406.71409.60405.22407.16406.771.33%235,257
Dec 17, 2025409.82409.84401.67401.80401.42-1.87%379,432
Dec 16, 2025406.76410.34405.75409.45409.060.39%314,383
Dec 15, 2025412.28412.34406.90407.87407.48-0.46%840,104
Dec 12, 2025414.46415.55407.64409.77409.38-1.51%408,211
Dec 11, 2025414.75416.43410.62416.04415.64-0.26%506,910
Dec 10, 2025416.09418.02413.84417.12416.720.07%268,799
Dec 9, 2025416.08417.45415.05416.81416.41-233,059
Dec 8, 2025418.27419.20415.00416.80416.40-0.21%297,043
Dec 5, 2025417.01419.13416.10417.66417.260.45%159,897
Dec 4, 2025417.23417.23413.38415.78415.380.12%196,865
Dec 3, 2025413.85416.29412.60415.28414.88-0.02%247,296
Dec 2, 2025415.00417.84413.85415.37414.970.53%278,545
Dec 1, 2025411.06414.51410.08413.17412.78-0.28%293,042
Nov 28, 2025413.53414.38412.66414.31413.920.39%133,226
Nov 26, 2025412.49413.93410.50412.72412.330.70%277,540
Nov 25, 2025406.15410.64402.06409.87409.480.60%403,519
Nov 24, 2025400.64408.13400.30407.41407.022.57%379,431
Nov 21, 2025396.26401.88391.43397.21396.830.60%460,916
Nov 20, 2025411.38413.29394.20394.83394.45-1.97%572,499
Nov 19, 2025400.54406.96399.64402.78402.400.78%348,403
Nov 18, 2025402.47404.18396.55399.68399.30-1.35%508,834
Nov 17, 2025406.49410.66402.53405.16404.77-0.83%250,251
Nov 14, 2025401.89411.40400.41408.56408.170.17%355,940
Nov 13, 2025413.95414.02406.32407.87407.48-2.06%444,081
Nov 12, 2025419.21419.35413.91416.47416.07-0.22%301,168
Nov 11, 2025415.99417.86414.10417.39416.99-0.12%197,006
Nov 10, 2025414.21418.66413.82417.91417.512.45%316,049
Nov 7, 2025407.17408.13400.85407.90407.51-0.42%409,907
Nov 6, 2025416.01416.01408.39409.62409.23-1.65%343,719
Nov 5, 2025415.29419.47414.00416.48416.080.13%441,620
Nov 4, 2025417.03419.86415.13415.93415.53-1.76%332,410
Nov 3, 2025424.45424.95421.80423.36422.960.63%348,125
Oct 31, 2025425.15425.15419.32420.72420.320.28%339,927
Oct 30, 2025423.42423.73419.44419.54419.14-1.49%321,459
Oct 29, 2025425.98426.80422.28425.89425.480.62%449,584
Oct 28, 2025422.28424.80420.62423.26422.860.88%482,722
Oct 27, 2025417.04419.79416.46419.57419.171.85%295,543
Oct 24, 2025410.74412.98410.34411.96411.571.06%215,734
Oct 23, 2025404.57408.32404.19407.63407.240.82%492,540
Oct 22, 2025407.63408.09400.78404.33403.95-0.66%235,782
Oct 21, 2025407.36407.75406.06407.03406.64-0.11%188,128
Oct 20, 2025404.57408.21404.57407.47407.081.19%181,560
Oct 17, 2025398.00403.33397.42402.66402.280.68%234,029
Oct 16, 2025403.28405.00397.07399.94399.56-0.40%261,193
Oct 15, 2025403.17404.76397.85401.55401.170.59%209,191
Oct 14, 2025398.47402.17394.50399.21398.83-0.84%229,241
Oct 13, 2025401.63403.48399.81402.60402.221.93%275,500