Vanguard S&P Mid-Cap 400 Growth Index Fund Institutional Shares (VMFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
516.65
+5.42 (1.06%)
At close: Feb 13, 2026
VMFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 516.65 | 516.65 | 516.65 | 516.65 | 516.65 | 1.06% |
| Feb 12, 2026 | 511.23 | 511.23 | 511.23 | 511.23 | 511.23 | -1.50% |
| Feb 11, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.25% |
| Feb 10, 2026 | 520.31 | 520.31 | 520.31 | 520.31 | 520.31 | -0.33% |
| Feb 9, 2026 | 522.01 | 522.01 | 522.01 | 522.01 | 522.01 | 0.82% |
| Feb 6, 2026 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | 3.58% |
| Feb 5, 2026 | 499.86 | 499.86 | 499.86 | 499.86 | 499.86 | -0.19% |
| Feb 4, 2026 | 500.83 | 500.83 | 500.83 | 500.83 | 500.83 | -0.60% |
| Feb 3, 2026 | 503.85 | 503.85 | 503.85 | 503.85 | 503.85 | -0.06% |
| Feb 2, 2026 | 504.13 | 504.13 | 504.13 | 504.13 | 504.13 | 1.09% |
| Jan 30, 2026 | 498.71 | 498.71 | 498.71 | 498.71 | 498.71 | -1.39% |
| Jan 29, 2026 | 505.73 | 505.73 | 505.73 | 505.73 | 505.73 | -0.72% |
| Jan 28, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | -0.06% |
| Jan 27, 2026 | 509.70 | 509.70 | 509.70 | 509.70 | 509.70 | 0.24% |
| Jan 26, 2026 | 508.49 | 508.49 | 508.49 | 508.49 | 508.49 | -0.01% |
| Jan 23, 2026 | 508.55 | 508.55 | 508.55 | 508.55 | 508.55 | -1.01% |
| Jan 22, 2026 | 513.72 | 513.72 | 513.72 | 513.72 | 513.72 | 0.17% |
| Jan 21, 2026 | 512.86 | 512.86 | 512.86 | 512.86 | 512.86 | 1.33% |
| Jan 20, 2026 | 506.15 | 506.15 | 506.15 | 506.15 | 506.15 | -1.11% |
| Jan 16, 2026 | 511.84 | 511.84 | 511.84 | 511.84 | 511.84 | -0.23% |
| Jan 15, 2026 | 513.03 | 513.03 | 513.03 | 513.03 | 513.03 | 1.49% |
| Jan 14, 2026 | 505.51 | 505.51 | 505.51 | 505.51 | 505.51 | -0.27% |
| Jan 13, 2026 | 506.86 | 506.86 | 506.86 | 506.86 | 506.86 | 0.48% |
| Jan 12, 2026 | 504.45 | 504.45 | 504.45 | 504.45 | 504.45 | 0.58% |
| Jan 9, 2026 | 501.56 | 501.56 | 501.56 | 501.56 | 501.56 | 1.05% |
| Jan 8, 2026 | 496.36 | 496.36 | 496.36 | 496.36 | 496.36 | -0.61% |
| Jan 7, 2026 | 499.42 | 499.42 | 499.42 | 499.42 | 499.42 | -0.48% |
| Jan 6, 2026 | 501.85 | 501.85 | 501.85 | 501.85 | 501.85 | 1.80% |
| Jan 5, 2026 | 492.96 | 492.96 | 492.96 | 492.96 | 492.96 | 1.20% |
| Jan 2, 2026 | 487.11 | 487.11 | 487.11 | 487.11 | 487.11 | 1.56% |
| Dec 31, 2025 | 479.61 | 479.61 | 479.61 | 479.61 | 479.61 | -1.07% |
| Dec 30, 2025 | 484.79 | 484.79 | 484.79 | 484.79 | 484.79 | -0.49% |
| Dec 29, 2025 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | -0.72% |
| Dec 26, 2025 | 490.74 | 490.74 | 490.74 | 490.74 | 490.74 | 0.04% |
| Dec 24, 2025 | 490.55 | 490.55 | 490.55 | 490.55 | 490.55 | 0.08% |
| Dec 23, 2025 | 490.16 | 490.16 | 490.16 | 490.16 | 490.16 | -0.23% |
| Dec 22, 2025 | 491.30 | 491.30 | 491.30 | 491.30 | 491.30 | 0.44% |
| Dec 19, 2025 | 485.77 | 485.77 | 485.77 | 489.14 | 485.77 | 1.18% |
| Dec 18, 2025 | 480.10 | 480.10 | 480.10 | 483.43 | 480.10 | 0.71% |
| Dec 17, 2025 | 476.71 | 476.71 | 476.71 | 480.01 | 476.71 | -0.81% |
| Dec 16, 2025 | 480.62 | 480.62 | 480.62 | 483.95 | 480.62 | -0.48% |
| Dec 15, 2025 | 482.94 | 482.94 | 482.94 | 486.29 | 482.94 | -0.32% |
| Dec 12, 2025 | 484.51 | 484.51 | 484.51 | 487.87 | 484.51 | -1.58% |
| Dec 11, 2025 | 492.29 | 492.29 | 492.29 | 495.70 | 492.29 | 1.08% |
| Dec 10, 2025 | 487.04 | 487.04 | 487.04 | 490.42 | 487.04 | 1.67% |
| Dec 9, 2025 | 479.06 | 479.06 | 479.06 | 482.38 | 479.06 | -0.14% |
| Dec 8, 2025 | 479.72 | 479.72 | 479.72 | 483.04 | 479.71 | -0.56% |
| Dec 5, 2025 | 482.42 | 482.42 | 482.42 | 485.76 | 482.42 | 0.08% |
| Dec 4, 2025 | 482.05 | 482.05 | 482.05 | 485.39 | 482.05 | 0.72% |
| Dec 3, 2025 | 478.58 | 478.58 | 478.58 | 481.90 | 478.58 | 0.47% |