Vanguard Mega Cap Growth ETF (MGK)
NYSEARCA: MGK · Real-Time Price · USD
343.22
+6.03 (1.79%)
May 13, 2025, 1:14 PM - Market open
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 338.57 | 343.06 | 337.83 | 342.43 | - | 1.55% | 346,246 |
| May 12, 2025 | 335.75 | 337.19 | 332.41 | 337.19 | 337.19 | 4.30% | 508,223 |
| May 9, 2025 | 324.60 | 325.89 | 322.20 | 323.29 | 323.29 | -0.11% | 313,456 |
| May 8, 2025 | 324.19 | 326.73 | 321.06 | 323.65 | 323.65 | 0.76% | 338,867 |
| May 7, 2025 | 320.15 | 322.87 | 316.81 | 321.20 | 321.20 | 0.46% | 735,304 |
| May 6, 2025 | 318.63 | 322.22 | 318.05 | 319.74 | 319.74 | -0.93% | 399,083 |
| May 5, 2025 | 322.23 | 324.98 | 322.00 | 322.75 | 322.75 | -0.66% | 331,309 |
| May 2, 2025 | 323.88 | 326.40 | 322.56 | 324.90 | 324.90 | 1.38% | 461,559 |
| May 1, 2025 | 322.20 | 324.74 | 320.07 | 320.49 | 320.49 | 1.60% | 549,310 |
| Apr 30, 2025 | 309.59 | 316.96 | 306.98 | 315.43 | 315.43 | -0.11% | 373,488 |
| Apr 29, 2025 | 312.33 | 316.38 | 312.08 | 315.79 | 315.79 | 0.73% | 331,777 |
| Apr 28, 2025 | 314.42 | 315.12 | 309.24 | 313.49 | 313.49 | -0.16% | 328,511 |
| Apr 25, 2025 | 309.27 | 314.36 | 308.55 | 314.00 | 314.00 | 1.72% | 845,765 |
| Apr 24, 2025 | 301.03 | 309.13 | 301.01 | 308.68 | 308.68 | 3.10% | 297,258 |
| Apr 23, 2025 | 302.80 | 305.56 | 298.47 | 299.39 | 299.39 | 2.54% | 519,559 |
| Apr 22, 2025 | 288.06 | 294.19 | 287.02 | 291.97 | 291.97 | 2.67% | 380,559 |
| Apr 21, 2025 | 287.87 | 288.52 | 280.76 | 284.39 | 284.39 | -2.78% | 822,611 |
| Apr 17, 2025 | 295.24 | 295.32 | 290.80 | 292.51 | 292.51 | 0.08% | 345,765 |
| Apr 16, 2025 | 295.27 | 297.73 | 287.85 | 292.27 | 292.27 | -3.28% | 574,672 |
| Apr 15, 2025 | 302.01 | 304.46 | 300.90 | 302.19 | 302.19 | 0.15% | 430,610 |
| Apr 14, 2025 | 307.71 | 308.23 | 298.88 | 301.75 | 301.75 | 0.69% | 644,936 |
| Apr 11, 2025 | 293.07 | 301.13 | 291.56 | 299.69 | 299.69 | 1.69% | 920,016 |
| Apr 10, 2025 | 298.55 | 299.88 | 284.91 | 294.72 | 294.72 | -4.04% | 973,714 |
| Apr 9, 2025 | 273.73 | 308.59 | 273.73 | 307.14 | 307.14 | 12.23% | 1,250,811 |
| Apr 8, 2025 | 289.43 | 292.44 | 269.27 | 273.67 | 273.67 | -1.50% | 1,060,127 |
| Apr 7, 2025 | 265.90 | 290.00 | 262.66 | 277.84 | 277.84 | 0.01% | 2,023,198 |
| Apr 4, 2025 | 285.91 | 288.74 | 277.67 | 277.82 | 277.82 | -6.00% | 1,986,270 |
| Apr 3, 2025 | 299.00 | 301.25 | 295.30 | 295.56 | 295.56 | -5.85% | 1,019,452 |
| Apr 2, 2025 | 306.60 | 316.25 | 306.60 | 313.91 | 313.91 | 0.82% | 474,977 |
| Apr 1, 2025 | 307.32 | 312.26 | 306.23 | 311.36 | 311.36 | 0.80% | 597,619 |
| Mar 31, 2025 | 302.81 | 309.34 | 299.66 | 308.88 | 308.88 | 0.12% | 562,277 |
| Mar 28, 2025 | 315.16 | 316.20 | 307.76 | 308.50 | 308.50 | -2.67% | 442,724 |
| Mar 27, 2025 | 316.97 | 320.03 | 315.53 | 316.97 | 316.97 | -0.57% | 214,020 |
| Mar 26, 2025 | 325.06 | 325.27 | 317.67 | 318.80 | 318.46 | -2.26% | 257,389 |
| Mar 25, 2025 | 324.83 | 326.25 | 323.91 | 326.17 | 325.82 | 0.68% | 419,896 |
| Mar 24, 2025 | 321.58 | 324.60 | 321.09 | 323.96 | 323.61 | 2.29% | 266,734 |
| Mar 21, 2025 | 311.51 | 317.06 | 311.00 | 316.70 | 316.36 | 0.59% | 330,336 |
| Mar 20, 2025 | 313.11 | 318.62 | 312.70 | 314.83 | 314.49 | -0.16% | 295,276 |
| Mar 19, 2025 | 312.90 | 318.50 | 311.86 | 315.33 | 314.99 | 1.40% | 413,794 |
| Mar 18, 2025 | 313.66 | 313.97 | 309.05 | 310.98 | 310.65 | -1.40% | 429,122 |
| Mar 17, 2025 | 315.05 | 318.06 | 313.06 | 315.41 | 315.07 | 0.04% | 266,797 |
| Mar 14, 2025 | 310.86 | 315.68 | 310.26 | 315.29 | 314.95 | 2.56% | 404,999 |
| Mar 13, 2025 | 313.16 | 313.25 | 306.34 | 307.43 | 307.10 | -1.99% | 450,291 |
| Mar 12, 2025 | 315.20 | 316.68 | 309.90 | 313.68 | 313.34 | 1.33% | 552,760 |
| Mar 11, 2025 | 309.31 | 314.15 | 306.35 | 309.56 | 309.23 | -0.28% | 836,382 |
| Mar 10, 2025 | 317.55 | 317.55 | 307.23 | 310.44 | 310.11 | -4.13% | 927,506 |
| Mar 7, 2025 | 322.04 | 325.52 | 316.20 | 323.81 | 323.46 | 0.13% | 594,789 |
| Mar 6, 2025 | 327.12 | 330.77 | 321.83 | 323.40 | 323.05 | -2.96% | 770,448 |
| Mar 5, 2025 | 328.89 | 334.06 | 325.90 | 333.27 | 332.91 | 1.46% | 735,576 |
| Mar 4, 2025 | 327.24 | 333.91 | 322.95 | 328.46 | 328.11 | -0.65% | 781,916 |