Vanguard MStar Mid Cap Index Instl Pl (VMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
423.22
-3.33 (-0.78%)
Oct 1, 2026, 8:10 AM EST
VMCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 426.55 | 426.55 | 423.22 | 423.22 | - | -0.78% |
| Sep 29, 2026 | 426.55 | 426.55 | 426.55 | 426.55 | 426.55 | 0.04% |
| Sep 28, 2026 | 426.38 | 426.38 | 426.38 | 426.38 | 426.38 | -0.87% |
| Sep 25, 2026 | 431.73 | 431.73 | 431.73 | 431.73 | 430.14 | 0.38% |
| Sep 24, 2026 | 430.08 | 430.08 | 430.08 | 430.08 | 428.50 | -0.29% |
| Sep 23, 2026 | 431.33 | 431.33 | 431.33 | 431.33 | 429.74 | -0.71% |
| Sep 22, 2026 | 434.41 | 434.41 | 434.41 | 434.41 | 432.81 | -0.10% |
| Sep 21, 2026 | 434.85 | 434.85 | 434.85 | 434.85 | 433.25 | 0.72% |
| Sep 18, 2026 | 431.76 | 431.76 | 431.76 | 431.76 | 430.17 | -0.21% |
| Sep 17, 2026 | 432.67 | 432.67 | 432.67 | 432.67 | 431.08 | 0.77% |
| Sep 16, 2026 | 429.35 | 429.35 | 429.35 | 429.35 | 427.77 | -0.60% |
| Sep 15, 2026 | 431.94 | 431.94 | 431.94 | 431.94 | 430.35 | -0.71% |
| Sep 14, 2026 | 435.05 | 435.05 | 435.05 | 435.05 | 433.45 | -0.53% |
| Sep 11, 2026 | 437.38 | 437.38 | 437.38 | 437.38 | 435.77 | 0.80% |
| Sep 10, 2026 | 433.93 | 433.93 | 433.93 | 433.93 | 432.33 | -0.88% |
| Sep 9, 2026 | 437.78 | 437.78 | 437.78 | 437.78 | 436.17 | -0.81% |
| Sep 8, 2026 | 441.35 | 441.35 | 441.35 | 441.35 | 439.73 | -0.65% |
| Sep 4, 2026 | 444.22 | 444.22 | 444.22 | 444.22 | 442.58 | -0.18% |
| Sep 3, 2026 | 445.01 | 445.01 | 445.01 | 445.01 | 443.37 | 1.04% |
| Sep 2, 2026 | 440.45 | 440.45 | 440.45 | 440.45 | 438.83 | 0.37% |
| Sep 1, 2026 | 438.81 | 438.81 | 438.81 | 438.81 | 437.19 | -0.91% |
| Aug 31, 2026 | 442.82 | 442.82 | 442.82 | 442.82 | 441.19 | -0.54% |
| Aug 28, 2026 | 445.23 | 445.23 | 445.23 | 445.23 | 443.59 | -0.72% |
| Aug 27, 2026 | 448.47 | 448.47 | 448.47 | 448.47 | 446.82 | -0.04% |
| Aug 26, 2026 | 448.63 | 448.63 | 448.63 | 448.63 | 446.98 | 0.41% |
| Aug 25, 2026 | 446.79 | 446.79 | 446.79 | 446.79 | 445.15 | -0.01% |
| Aug 24, 2026 | 446.85 | 446.85 | 446.85 | 446.85 | 445.21 | -0.22% |
| Aug 21, 2026 | 447.83 | 447.83 | 447.83 | 447.83 | 446.18 | 0.57% |
| Aug 20, 2026 | 445.27 | 445.27 | 445.27 | 445.27 | 443.63 | -0.67% |
| Aug 19, 2026 | 448.29 | 448.29 | 448.29 | 448.29 | 446.64 | -0.05% |
| Aug 18, 2026 | 448.50 | 448.50 | 448.50 | 448.50 | 446.85 | -1.10% |
| Aug 17, 2026 | 453.49 | 453.49 | 453.49 | 453.49 | 451.82 | -0.54% |
| Aug 14, 2026 | 455.95 | 455.95 | 455.95 | 455.95 | 454.27 | 0.28% |
| Aug 13, 2026 | 454.69 | 454.69 | 454.69 | 454.69 | 453.02 | 0.81% |
| Aug 12, 2026 | 451.02 | 451.02 | 451.02 | 451.02 | 449.36 | 0.57% |
| Aug 11, 2026 | 448.45 | 448.45 | 448.45 | 448.45 | 446.80 | 0.43% |
| Aug 10, 2026 | 446.55 | 446.55 | 446.55 | 446.55 | 444.91 | 0.03% |
| Aug 7, 2026 | 446.41 | 446.41 | 446.41 | 446.41 | 444.77 | 0.69% |
| Aug 6, 2026 | 443.33 | 443.33 | 443.33 | 443.33 | 441.70 | -0.53% |
| Aug 5, 2026 | 445.71 | 445.71 | 445.71 | 445.71 | 444.07 | -0.35% |
| Aug 4, 2026 | 447.29 | 447.29 | 447.29 | 447.29 | 445.64 | 1.33% |
| Aug 3, 2026 | 441.44 | 441.44 | 441.44 | 441.44 | 439.82 | 1.07% |
| Jul 31, 2026 | 436.76 | 436.76 | 436.76 | 436.76 | 435.15 | -0.08% |
| Jul 30, 2026 | 437.09 | 437.09 | 437.09 | 437.09 | 435.48 | 0.44% |
| Jul 29, 2026 | 435.16 | 435.16 | 435.16 | 435.16 | 433.56 | -0.88% |
| Jul 28, 2026 | 439.04 | 439.04 | 439.04 | 439.04 | 437.42 | 0.42% |
| Jul 27, 2026 | 437.22 | 437.22 | 437.22 | 437.22 | 435.61 | 0.58% |
| Jul 24, 2026 | 434.72 | 434.72 | 434.72 | 434.72 | 433.12 | 0.26% |
| Jul 23, 2026 | 433.58 | 433.58 | 433.58 | 433.58 | 431.98 | -0.19% |
| Jul 22, 2026 | 434.40 | 434.40 | 434.40 | 434.40 | 432.80 | -0.02% |