Vanguard Mega Cap Growth ... (MGK)
AMEX: MGK
· Real-Time Price · USD
404.66
2.24 (0.56%)
At close: Oct 01, 2025, 3:53 PM
MGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 400.33 | 402.58 | 398.93 | 402.42 | n/a | 0.49% | 262,733 |
| Sep 29, 2025 | 400.92 | 402.86 | 399.61 | 400.45 | 400.45 | 0.27% | 343,279 |
| Sep 26, 2025 | 398.48 | 399.70 | 396.28 | 399.36 | 399.02 | 0.40% | 196,510 |
| Sep 25, 2025 | 396.85 | 398.76 | 394.35 | 397.78 | 397.45 | -0.45% | 200,500 |
| Sep 24, 2025 | 402.36 | 402.36 | 397.73 | 399.58 | 399.24 | -0.38% | 204,041 |
| Sep 23, 2025 | 405.52 | 405.52 | 400.25 | 401.12 | 400.78 | -1.14% | 310,620 |
| Sep 22, 2025 | 401.65 | 405.86 | 401.65 | 405.74 | 405.40 | 0.83% | 218,559 |
| Sep 19, 2025 | 400.30 | 402.51 | 399.51 | 402.39 | 402.05 | 1.08% | 317,700 |
| Sep 18, 2025 | 398.95 | 400.26 | 397.23 | 398.10 | 397.77 | 0.49% | 282,275 |
| Sep 17, 2025 | 397.48 | 397.59 | 392.50 | 396.14 | 395.81 | -0.44% | 316,676 |
| Sep 16, 2025 | 399.04 | 399.06 | 397.62 | 397.91 | 397.58 | -0.13% | 282,545 |
| Sep 15, 2025 | 396.25 | 398.44 | 396.25 | 398.44 | 398.11 | 0.94% | 209,888 |
| Sep 12, 2025 | 393.38 | 395.38 | 392.49 | 394.71 | 394.38 | 0.55% | 189,936 |
| Sep 11, 2025 | 392.52 | 393.12 | 390.92 | 392.55 | 392.22 | 0.49% | 209,257 |
| Sep 10, 2025 | 393.46 | 393.46 | 389.40 | 390.64 | 390.31 | 0.01% | 278,032 |
| Sep 9, 2025 | 390.19 | 390.77 | 388.18 | 390.61 | 390.28 | 0.26% | 206,321 |
| Sep 8, 2025 | 388.84 | 391.00 | 388.84 | 389.58 | 389.25 | 0.67% | 182,419 |
| Sep 5, 2025 | 391.23 | 391.23 | 384.48 | 386.97 | 386.65 | -0.26% | 268,455 |
| Sep 4, 2025 | 385.11 | 388.18 | 384.16 | 387.99 | 387.66 | 0.88% | 158,523 |
| Sep 3, 2025 | 383.75 | 385.65 | 382.27 | 384.62 | 384.30 | 1.08% | 607,031 |
Page 1 of 136