Vanguard Mega Cap Growth ... (MGK)
AMEX: MGK
· Real-Time Price · USD
383.89
5.69 (1.50%)
At close: Aug 22, 2025, 3:59 PM
384.55
0.17%
After-hours: Aug 22, 2025, 07:50 PM EDT
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 378.61 | 385.27 | 377.63 | 384.01 | 384.01 | 1.54% | 412,645 |
| Aug 21, 2025 | 378.66 | 380.08 | 376.59 | 378.20 | 378.20 | -0.36% | 1,005,261 |
| Aug 20, 2025 | 381.64 | 381.64 | 374.86 | 379.57 | 379.57 | -0.65% | 316,000 |
| Aug 19, 2025 | 387.68 | 387.68 | 381.33 | 382.06 | 382.06 | -1.51% | 387,300 |
| Aug 18, 2025 | 387.56 | 388.38 | 386.40 | 387.90 | 387.90 | -0.06% | 319,939 |
| Aug 15, 2025 | 390.12 | 390.12 | 386.93 | 388.14 | 388.14 | -0.35% | 205,767 |
| Aug 14, 2025 | 387.60 | 390.43 | 387.36 | 389.51 | 389.51 | 0.27% | 274,442 |
| Aug 13, 2025 | 390.36 | 390.89 | 387.60 | 388.47 | 388.47 | 0.01% | 332,092 |
| Aug 12, 2025 | 386.17 | 388.70 | 383.76 | 388.42 | 388.42 | 1.01% | 420,278 |
| Aug 11, 2025 | 385.11 | 387.41 | 383.61 | 384.52 | 384.52 | -0.18% | 271,387 |
| Aug 8, 2025 | 382.65 | 385.70 | 382.65 | 385.22 | 385.22 | 0.94% | 200,915 |
| Aug 7, 2025 | 383.56 | 384.74 | 378.50 | 381.64 | 381.64 | -0.04% | 425,946 |
| Aug 6, 2025 | 376.77 | 381.82 | 376.13 | 381.79 | 381.79 | 1.52% | 230,083 |
| Aug 5, 2025 | 379.49 | 380.04 | 375.82 | 376.06 | 376.06 | -0.84% | 305,263 |
| Aug 4, 2025 | 375.75 | 379.24 | 375.30 | 379.24 | 379.24 | 1.99% | 273,600 |
| Aug 1, 2025 | 375.70 | 376.26 | 370.43 | 371.84 | 371.84 | -2.29% | 621,817 |
| Jul 31, 2025 | 387.43 | 387.43 | 379.80 | 380.55 | 380.55 | 0.02% | 574,674 |
| Jul 30, 2025 | 380.18 | 381.32 | 377.78 | 380.47 | 380.47 | 0.36% | 311,125 |
| Jul 29, 2025 | 382.46 | 383.17 | 378.93 | 379.09 | 379.09 | -0.54% | 245,734 |
| Jul 28, 2025 | 380.43 | 381.44 | 379.97 | 381.16 | 381.16 | 0.43% | 268,282 |