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