Virtus KAR Mid-Cap Core Fund Class C (VMCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.87
-0.59 (-1.24%)
May 15, 2026, 4:00 PM EST
VMCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -1.24% |
| May 14, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.15% |
| May 13, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.84% |
| May 12, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.81% |
| May 11, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.76% |
| May 8, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.47% |
| May 7, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.89% |
| May 6, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 1.17% |
| May 5, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.62% |
| May 4, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -1.49% |
| May 1, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.07% |
| Apr 30, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.62% |
| Apr 29, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.69% |
| Apr 28, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.74% |
| Apr 27, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.20% |
| Apr 24, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.54% |
| Apr 23, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.64% |
| Apr 22, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.20% |
| Apr 21, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.28% |
| Apr 20, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.70% |
| Apr 17, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.90% |
| Apr 16, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.22% |
| Apr 15, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.73% |
| Apr 14, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.43% |
| Apr 13, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1.80% |
| Apr 10, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.82% |
| Apr 9, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.04% |
| Apr 8, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 3.80% |
| Apr 7, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.26% |
| Apr 6, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.79% |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.06% |
| Apr 1, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.30% |
| Mar 31, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 2.95% |
| Mar 30, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.20% |
| Mar 27, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.61% |
| Mar 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -1.63% |
| Mar 25, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.30% |
| Mar 24, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.17% |
| Mar 23, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 1.15% |
| Mar 20, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.03% |
| Mar 19, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.04% |
| Mar 18, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -1.00% |
| Mar 17, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.49% |
| Mar 16, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.82% |
| Mar 13, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% |
| Mar 12, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -2.94% |
| Mar 11, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.46% |
| Mar 10, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.39% |
| Mar 9, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.27% |
| Mar 6, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -1.80% |