Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
83.72
-0.73 (-0.86%)
At close: Apr 28, 2026, 4:00 PM EDT
83.78
+0.06 (0.07%)
After-hours: Apr 28, 2026, 8:00 PM EDT
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.50 | 83.95 | 83.22 | 83.72 | 83.72 | -0.86% | 1,795,457 |
| Apr 27, 2026 | 83.94 | 84.54 | 83.64 | 84.45 | 84.45 | 0.23% | 1,615,606 |
| Apr 24, 2026 | 83.27 | 84.35 | 83.10 | 84.26 | 84.26 | 1.68% | 2,576,807 |
| Apr 23, 2026 | 83.53 | 83.71 | 82.08 | 82.87 | 82.87 | -1.39% | 2,230,497 |
| Apr 22, 2026 | 83.10 | 84.10 | 82.92 | 84.04 | 84.04 | 2.03% | 1,598,384 |
| Apr 21, 2026 | 83.17 | 83.32 | 82.17 | 82.37 | 82.37 | -0.62% | 1,626,976 |
| Apr 20, 2026 | 83.03 | 83.14 | 82.27 | 82.89 | 82.89 | -0.36% | 1,414,140 |
| 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 |
| Mar 6, 2026 | 77.19 | 77.82 | 76.88 | 77.11 | 77.04 | -1.25% | 2,680,435 |
| Mar 5, 2026 | 77.69 | 78.32 | 77.22 | 78.09 | 78.02 | 0.15% | 2,498,090 |
| Mar 4, 2026 | 77.30 | 78.28 | 77.25 | 77.97 | 77.90 | 1.11% | 1,778,520 |
| Mar 3, 2026 | 76.23 | 77.38 | 75.78 | 77.12 | 77.05 | -0.64% | 3,807,455 |
| Mar 2, 2026 | 76.31 | 77.89 | 76.15 | 77.61 | 77.55 | 0.29% | 2,809,295 |
| Feb 27, 2026 | 77.13 | 77.67 | 76.93 | 77.39 | 77.32 | -0.91% | 2,416,630 |
| Feb 26, 2026 | 78.98 | 78.98 | 77.34 | 78.10 | 78.03 | -1.09% | 4,043,480 |
| Feb 25, 2026 | 78.20 | 79.02 | 78.20 | 78.96 | 78.89 | 1.43% | 4,016,845 |
| Feb 24, 2026 | 76.97 | 77.94 | 76.67 | 77.85 | 77.78 | 1.08% | 1,588,280 |
| Feb 23, 2026 | 77.94 | 78.05 | 76.69 | 77.01 | 76.95 | -1.33% | 4,246,925 |
| Feb 20, 2026 | 77.03 | 78.34 | 76.91 | 78.05 | 77.99 | 0.85% | 3,185,160 |
| Feb 19, 2026 | 77.26 | 77.67 | 76.98 | 77.40 | 77.33 | -0.30% | 1,965,395 |
| Feb 18, 2026 | 77.33 | 78.09 | 77.15 | 77.63 | 77.56 | 0.59% | 1,717,015 |
| Feb 17, 2026 | 76.63 | 77.55 | 76.03 | 77.17 | 77.11 | 0.31% | 4,294,265 |
| Feb 13, 2026 | 77.51 | 77.69 | 76.72 | 76.94 | 76.87 | -0.55% | 2,415,655 |
| Feb 12, 2026 | 79.13 | 79.13 | 77.18 | 77.37 | 77.30 | -1.80% | 4,189,555 |
| Feb 11, 2026 | 79.77 | 79.83 | 78.39 | 78.78 | 78.71 | -0.46% | 1,499,455 |
| Feb 10, 2026 | 79.72 | 79.84 | 79.11 | 79.15 | 79.08 | -0.43% | 2,332,965 |
| Feb 9, 2026 | 78.58 | 79.80 | 78.32 | 79.50 | 79.43 | 1.04% | 1,594,825 |
| Feb 6, 2026 | 77.53 | 78.88 | 77.35 | 78.67 | 78.60 | 2.15% | 4,917,495 |
| Feb 5, 2026 | 77.58 | 78.02 | 76.71 | 77.02 | 76.95 | -1.87% | 3,769,770 |
| Feb 4, 2026 | 79.59 | 79.59 | 77.75 | 78.49 | 78.42 | -1.43% | 2,715,455 |
| Feb 3, 2026 | 81.50 | 81.50 | 78.99 | 79.62 | 79.55 | -2.06% | 1,989,235 |
| Feb 2, 2026 | 80.86 | 81.76 | 80.86 | 81.30 | 81.23 | 0.16% | 1,269,055 |
| Jan 30, 2026 | 81.38 | 81.77 | 80.83 | 81.17 | 81.10 | -0.78% | 2,788,415 |
| Jan 29, 2026 | 82.29 | 82.33 | 80.16 | 81.81 | 81.74 | -0.83% | 2,705,055 |
| Jan 28, 2026 | 82.86 | 82.91 | 82.18 | 82.50 | 82.43 | -0.17% | 2,094,650 |
| Jan 27, 2026 | 82.50 | 82.92 | 82.32 | 82.64 | 82.57 | 0.70% | 1,412,220 |
| Jan 26, 2026 | 81.63 | 82.39 | 81.53 | 82.07 | 81.99 | 0.68% | 2,799,570 |
| Jan 23, 2026 | 81.10 | 81.84 | 80.90 | 81.51 | 81.44 | 0.59% | 7,914,250 |
| Jan 22, 2026 | 81.11 | 81.24 | 80.63 | 81.03 | 80.96 | 0.93% | 1,561,395 |
| Jan 21, 2026 | 79.72 | 80.86 | 79.32 | 80.28 | 80.21 | 0.90% | 3,748,570 |
| Jan 20, 2026 | 80.21 | 80.59 | 79.42 | 79.57 | 79.50 | -2.56% | 3,027,235 |
| Jan 16, 2026 | 82.10 | 82.20 | 81.43 | 81.66 | 81.58 | -0.15% | 7,606,305 |
| Jan 15, 2026 | 82.41 | 82.49 | 81.60 | 81.78 | 81.70 | 0.08% | 8,873,745 |
| Jan 14, 2026 | 82.36 | 82.40 | 81.07 | 81.71 | 81.64 | -1.34% | 6,370,455 |
| Jan 13, 2026 | 83.10 | 83.33 | 82.44 | 82.83 | 82.75 | -0.36% | 2,242,060 |
| Jan 12, 2026 | 82.45 | 83.39 | 82.40 | 83.12 | 83.05 | 0.27% | 4,811,585 |
| Jan 9, 2026 | 82.57 | 83.10 | 82.18 | 82.90 | 82.83 | 0.60% | 4,242,200 |
| Jan 8, 2026 | 82.94 | 82.95 | 82.10 | 82.41 | 82.33 | -0.81% | 2,626,400 |
| Jan 7, 2026 | 82.76 | 83.61 | 82.66 | 83.08 | 83.00 | 0.50% | 1,628,610 |
| Jan 6, 2026 | 82.57 | 82.76 | 82.23 | 82.66 | 82.59 | 0.27% | 1,982,485 |
| Jan 5, 2026 | 82.72 | 82.88 | 82.34 | 82.44 | 82.37 | 0.33% | 3,015,085 |
| Jan 2, 2026 | 83.22 | 83.54 | 81.73 | 82.17 | 82.10 | -0.46% | 4,768,705 |
| Dec 31, 2025 | 83.30 | 83.32 | 82.55 | 82.55 | 82.48 | -0.78% | 1,023,965 |
| Dec 30, 2025 | 83.23 | 83.50 | 83.16 | 83.20 | 83.13 | -0.13% | 1,321,930 |
| Dec 29, 2025 | 83.22 | 83.51 | 83.07 | 83.31 | 83.24 | -0.54% | 1,218,320 |
| Dec 26, 2025 | 83.87 | 84.05 | 83.67 | 83.77 | 83.69 | 0.01% | 910,495 |
| Dec 24, 2025 | 83.59 | 83.81 | 83.47 | 83.76 | 83.68 | 0.18% | 1,239,905 |
| Dec 23, 2025 | 82.83 | 83.61 | 82.83 | 83.61 | 83.53 | 0.71% | 1,860,410 |
| Dec 22, 2025 | 83.11 | 83.17 | 82.75 | 83.02 | 82.95 | 0.50% | 2,204,975 |
| Dec 19, 2025 | 81.93 | 82.62 | 81.92 | 82.60 | 82.45 | 1.44% | 1,189,235 |
| Dec 18, 2025 | 81.34 | 81.92 | 81.04 | 81.43 | 81.28 | 1.33% | 1,176,285 |
| Dec 17, 2025 | 81.96 | 81.97 | 80.33 | 80.36 | 80.21 | -1.87% | 1,897,160 |
| Dec 16, 2025 | 81.35 | 82.07 | 81.15 | 81.89 | 81.74 | 0.39% | 1,571,915 |
| Dec 15, 2025 | 82.46 | 82.47 | 81.38 | 81.57 | 81.42 | -0.46% | 4,200,520 |
| Dec 12, 2025 | 82.89 | 83.11 | 81.53 | 81.95 | 81.80 | -1.51% | 2,041,055 |
| Dec 11, 2025 | 82.95 | 83.29 | 82.12 | 83.21 | 83.06 | -0.26% | 2,534,550 |
| Dec 10, 2025 | 83.22 | 83.60 | 82.77 | 83.42 | 83.27 | 0.07% | 1,343,995 |
| Dec 9, 2025 | 83.22 | 83.49 | 83.01 | 83.36 | 83.21 | - | 1,165,295 |
| Dec 8, 2025 | 83.65 | 83.84 | 83.00 | 83.36 | 83.21 | -0.21% | 1,485,215 |
| Dec 5, 2025 | 83.40 | 83.83 | 83.22 | 83.53 | 83.38 | 0.45% | 799,485 |
| Dec 4, 2025 | 83.45 | 83.45 | 82.68 | 83.16 | 83.00 | 0.12% | 984,325 |
| Dec 3, 2025 | 82.77 | 83.26 | 82.52 | 83.06 | 82.90 | -0.02% | 1,236,480 |