Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
84.27
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.61 | 85.00 | 83.27 | 84.27 | 84.27 | - | 1,323,557 |
| Jun 25, 2026 | 85.61 | 85.66 | 83.55 | 84.35 | 84.27 | -0.97% | 2,295,057 |
| Jun 24, 2026 | 85.62 | 86.40 | 84.81 | 85.18 | 85.10 | -0.36% | 1,405,249 |
| Jun 23, 2026 | 85.57 | 86.46 | 85.46 | 85.49 | 85.41 | -2.12% | 1,942,634 |
| Jun 22, 2026 | 88.36 | 88.78 | 87.24 | 87.34 | 87.25 | -1.39% | 1,457,553 |
| Jun 18, 2026 | 88.26 | 88.74 | 87.52 | 88.57 | 88.48 | 1.76% | 1,292,988 |
| Jun 17, 2026 | 88.50 | 88.58 | 86.80 | 87.04 | 86.95 | -1.42% | 3,071,657 |
| Jun 16, 2026 | 89.01 | 89.13 | 88.24 | 88.29 | 88.20 | -1.12% | 963,367 |
| Jun 15, 2026 | 88.57 | 89.51 | 88.46 | 89.29 | 89.20 | 2.77% | 1,410,982 |
| Jun 12, 2026 | 87.05 | 87.32 | 86.01 | 86.88 | 86.79 | 0.22% | 1,435,196 |
| Jun 11, 2026 | 85.36 | 86.91 | 84.59 | 86.69 | 86.60 | 1.83% | 2,986,680 |
| Jun 10, 2026 | 86.13 | 87.00 | 85.08 | 85.13 | 85.05 | -2.01% | 3,190,536 |
| Jun 9, 2026 | 88.38 | 88.86 | 84.72 | 86.88 | 86.79 | -1.12% | 4,258,938 |
| Jun 8, 2026 | 88.30 | 88.74 | 87.70 | 87.86 | 87.77 | 0.45% | 1,373,699 |
| Jun 5, 2026 | 90.08 | 90.14 | 87.16 | 87.47 | 87.38 | -3.73% | 2,116,560 |
| Jun 4, 2026 | 89.94 | 91.10 | 89.77 | 90.86 | 90.77 | 0.13% | 2,032,150 |
| Jun 3, 2026 | 91.71 | 91.85 | 90.45 | 90.74 | 90.65 | -1.13% | 1,554,292 |
| Jun 2, 2026 | 91.80 | 92.09 | 91.35 | 91.78 | 91.69 | -0.30% | 1,238,347 |
| Jun 1, 2026 | 91.45 | 92.38 | 91.35 | 92.06 | 91.97 | 0.87% | 1,719,167 |
| May 29, 2026 | 90.92 | 91.54 | 90.80 | 91.27 | 91.18 | 0.57% | 3,279,305 |
| May 28, 2026 | 89.63 | 90.76 | 89.59 | 90.75 | 90.66 | 1.26% | 1,842,338 |
| May 27, 2026 | 89.65 | 89.82 | 89.28 | 89.62 | 89.53 | -0.08% | 1,320,086 |
| May 26, 2026 | 89.55 | 89.99 | 89.32 | 89.69 | 89.60 | 0.79% | 1,569,149 |
| May 22, 2026 | 89.31 | 89.66 | 88.87 | 88.99 | 88.90 | 0.23% | 999,140 |
| May 21, 2026 | 88.31 | 89.24 | 88.01 | 88.79 | 88.70 | 0.14% | 1,505,765 |
| May 20, 2026 | 87.63 | 88.72 | 87.55 | 88.67 | 88.58 | 1.41% | 1,403,444 |
| May 19, 2026 | 87.82 | 88.14 | 87.10 | 87.44 | 87.35 | -0.91% | 1,603,925 |
| May 18, 2026 | 88.66 | 88.82 | 87.47 | 88.24 | 88.15 | -0.34% | 1,782,358 |
| May 15, 2026 | 88.78 | 89.45 | 88.11 | 88.54 | 88.45 | -1.32% | 1,789,980 |
| May 14, 2026 | 88.82 | 89.86 | 88.71 | 89.72 | 89.63 | 1.14% | 1,048,047 |
| May 13, 2026 | 87.84 | 89.01 | 87.32 | 88.71 | 88.62 | 1.04% | 1,311,553 |
| May 12, 2026 | 87.74 | 88.03 | 86.76 | 87.80 | 87.71 | -0.27% | 1,838,135 |
| May 11, 2026 | 87.50 | 88.50 | 87.43 | 88.04 | 87.95 | -0.09% | 1,813,352 |
| May 8, 2026 | 87.40 | 88.19 | 87.33 | 88.12 | 88.03 | 1.23% | 1,266,151 |
| May 7, 2026 | 87.32 | 87.86 | 86.80 | 87.05 | 86.96 | 0.21% | 1,197,180 |
| May 6, 2026 | 85.81 | 86.93 | 85.68 | 86.87 | 86.78 | 2.00% | 1,514,265 |
| May 5, 2026 | 85.10 | 85.30 | 84.84 | 85.17 | 85.09 | 0.67% | 1,196,784 |
| May 4, 2026 | 84.78 | 85.02 | 84.01 | 84.60 | 84.52 | -0.18% | 1,164,715 |
| May 1, 2026 | 84.60 | 85.23 | 84.50 | 84.75 | 84.67 | 0.89% | 1,305,120 |
| Apr 30, 2026 | 83.99 | 84.21 | 82.66 | 84.00 | 83.92 | 0.42% | 1,514,103 |
| Apr 29, 2026 | 83.58 | 83.80 | 83.13 | 83.65 | 83.57 | -0.08% | 1,246,127 |
| Apr 28, 2026 | 83.50 | 83.95 | 83.22 | 83.72 | 83.64 | -0.86% | 1,798,920 |
| Apr 27, 2026 | 83.94 | 84.54 | 83.64 | 84.45 | 84.37 | 0.23% | 1,620,555 |
| Apr 24, 2026 | 83.27 | 84.35 | 83.10 | 84.26 | 84.18 | 1.68% | 2,581,013 |
| Apr 23, 2026 | 83.53 | 83.71 | 82.08 | 82.87 | 82.79 | -1.39% | 2,233,200 |
| Apr 22, 2026 | 83.10 | 84.10 | 82.92 | 84.04 | 83.96 | 2.03% | 1,602,553 |
| Apr 21, 2026 | 83.17 | 83.32 | 82.17 | 82.37 | 82.29 | -0.62% | 1,641,616 |
| Apr 20, 2026 | 83.03 | 83.14 | 82.27 | 82.89 | 82.80 | -0.36% | 1,416,215 |
| Apr 17, 2026 | 82.74 | 83.40 | 82.59 | 83.18 | 83.10 | 1.44% | 1,928,005 |
| Apr 16, 2026 | 82.11 | 82.22 | 81.35 | 82.01 | 81.92 | 0.25% | 1,679,710 |
| Apr 15, 2026 | 80.55 | 81.85 | 80.46 | 81.80 | 81.72 | 1.93% | 2,895,330 |
| Apr 14, 2026 | 79.16 | 80.27 | 79.16 | 80.25 | 80.17 | 2.00% | 1,980,940 |
| Apr 13, 2026 | 77.38 | 78.73 | 77.25 | 78.68 | 78.60 | 1.49% | 1,629,560 |
| Apr 10, 2026 | 77.47 | 77.85 | 77.30 | 77.52 | 77.45 | 0.37% | 1,821,585 |
| Apr 9, 2026 | 76.82 | 77.29 | 76.19 | 77.23 | 77.16 | 0.62% | 1,409,915 |
| Apr 8, 2026 | 77.48 | 77.71 | 76.42 | 76.76 | 76.68 | 2.59% | 2,346,835 |
| Apr 7, 2026 | 74.44 | 74.86 | 73.31 | 74.82 | 74.75 | 0.16% | 2,371,780 |
| Apr 6, 2026 | 74.45 | 74.90 | 74.24 | 74.70 | 74.63 | 0.45% | 1,900,820 |
| Apr 2, 2026 | 73.10 | 74.52 | 72.72 | 74.37 | 74.29 | 0.03% | 2,436,385 |
| Apr 1, 2026 | 74.14 | 74.87 | 73.85 | 74.35 | 74.27 | 1.17% | 2,085,815 |
| Mar 31, 2026 | 71.60 | 73.68 | 71.56 | 73.49 | 73.42 | 3.95% | 2,260,270 |
| Mar 30, 2026 | 71.68 | 71.75 | 70.32 | 70.70 | 70.63 | -0.52% | 2,378,005 |
| Mar 27, 2026 | 72.32 | 72.33 | 70.92 | 71.07 | 71.00 | -2.32% | 2,309,590 |
| Mar 26, 2026 | 74.07 | 74.35 | 72.80 | 72.82 | 72.68 | -2.58% | 1,754,390 |
| Mar 25, 2026 | 75.05 | 75.43 | 74.56 | 74.74 | 74.60 | 0.64% | 1,469,835 |
| Mar 24, 2026 | 74.73 | 74.90 | 74.16 | 74.27 | 74.13 | -1.29% | 1,713,865 |
| Mar 23, 2026 | 75.24 | 76.04 | 74.96 | 75.24 | 75.10 | 1.50% | 3,180,105 |
| Mar 20, 2026 | 75.23 | 75.23 | 73.61 | 74.13 | 73.99 | -1.75% | 2,829,000 |
| Mar 19, 2026 | 75.13 | 75.79 | 74.80 | 75.45 | 75.30 | -0.37% | 3,418,800 |
| Mar 18, 2026 | 76.59 | 76.83 | 75.70 | 75.72 | 75.58 | -1.49% | 1,685,760 |
| Mar 17, 2026 | 77.01 | 77.38 | 76.70 | 76.87 | 76.73 | 0.19% | 1,368,260 |
| Mar 16, 2026 | 76.52 | 77.22 | 76.43 | 76.73 | 76.58 | 1.20% | 1,686,545 |
| Mar 13, 2026 | 76.95 | 77.34 | 75.68 | 75.82 | 75.67 | -1.13% | 3,077,790 |
| Mar 12, 2026 | 77.54 | 77.65 | 76.68 | 76.68 | 76.54 | -1.76% | 3,145,255 |
| Mar 11, 2026 | 78.23 | 78.76 | 77.65 | 78.05 | 77.91 | 0.09% | 1,371,650 |
| Mar 10, 2026 | 78.08 | 78.61 | 77.61 | 77.98 | 77.84 | -0.14% | 3,882,670 |
| Mar 9, 2026 | 76.36 | 78.27 | 76.08 | 78.09 | 77.95 | 1.27% | 4,678,040 |
| Mar 6, 2026 | 77.19 | 77.82 | 76.88 | 77.11 | 76.97 | -1.25% | 2,680,435 |
| Mar 5, 2026 | 77.69 | 78.32 | 77.22 | 78.09 | 77.95 | 0.15% | 2,498,090 |
| Mar 4, 2026 | 77.30 | 78.28 | 77.25 | 77.97 | 77.83 | 1.11% | 1,778,520 |
| Mar 3, 2026 | 76.23 | 77.38 | 75.78 | 77.12 | 76.97 | -0.64% | 3,807,455 |
| Mar 2, 2026 | 76.31 | 77.89 | 76.15 | 77.61 | 77.47 | 0.29% | 2,809,295 |
| Feb 27, 2026 | 77.13 | 77.67 | 76.93 | 77.39 | 77.25 | -0.91% | 2,416,630 |
| Feb 26, 2026 | 78.98 | 78.98 | 77.34 | 78.10 | 77.96 | -1.09% | 4,043,480 |
| Feb 25, 2026 | 78.20 | 79.02 | 78.20 | 78.96 | 78.81 | 1.43% | 4,016,845 |
| Feb 24, 2026 | 76.97 | 77.94 | 76.67 | 77.85 | 77.70 | 1.08% | 1,588,280 |
| Feb 23, 2026 | 77.94 | 78.05 | 76.69 | 77.01 | 76.87 | -1.33% | 4,246,925 |
| Feb 20, 2026 | 77.03 | 78.34 | 76.91 | 78.05 | 77.91 | 0.85% | 3,185,160 |
| Feb 19, 2026 | 77.26 | 77.67 | 76.98 | 77.40 | 77.25 | -0.30% | 1,965,395 |
| Feb 18, 2026 | 77.33 | 78.09 | 77.15 | 77.63 | 77.48 | 0.59% | 1,717,015 |
| Feb 17, 2026 | 76.63 | 77.55 | 76.03 | 77.17 | 77.03 | 0.31% | 4,294,265 |
| Feb 13, 2026 | 77.51 | 77.69 | 76.72 | 76.94 | 76.79 | -0.55% | 2,415,655 |
| Feb 12, 2026 | 79.13 | 79.13 | 77.18 | 77.37 | 77.22 | -1.80% | 4,189,555 |
| Feb 11, 2026 | 79.77 | 79.83 | 78.39 | 78.78 | 78.64 | -0.46% | 1,499,455 |
| Feb 10, 2026 | 79.72 | 79.84 | 79.11 | 79.15 | 79.00 | -0.43% | 2,332,965 |
| Feb 9, 2026 | 78.58 | 79.80 | 78.32 | 79.50 | 79.35 | 1.04% | 1,594,825 |
| Feb 6, 2026 | 77.53 | 78.88 | 77.35 | 78.67 | 78.53 | 2.15% | 4,917,495 |
| Feb 5, 2026 | 77.58 | 78.02 | 76.71 | 77.02 | 76.87 | -1.87% | 3,769,770 |
| Feb 4, 2026 | 79.59 | 79.59 | 77.75 | 78.49 | 78.34 | -1.43% | 2,715,455 |
| Feb 3, 2026 | 81.50 | 81.50 | 78.99 | 79.62 | 79.47 | -2.06% | 1,989,235 |