Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.86
+1.10 (0.90%)
At close: Dec 10, 2025
VMGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | 0.90% |
| Dec 9, 2025 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | -0.52% |
| Dec 8, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.40% |
| Dec 5, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | 0.02% |
| Dec 4, 2025 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | 0.27% |
| Dec 3, 2025 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | 0.88% |
| Dec 2, 2025 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | 0.36% |
| Dec 1, 2025 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | -0.83% |
| Nov 28, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 0.81% |
| Nov 26, 2025 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | 0.80% |
| Nov 25, 2025 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | 1.50% |
| Nov 24, 2025 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | 0.84% |
| Nov 21, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | 1.11% |
| Nov 20, 2025 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | -2.23% |
| Nov 19, 2025 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | 0.43% |
| Nov 18, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | -0.18% |
| Nov 17, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | -1.59% |
| Nov 14, 2025 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | -0.09% |
| Nov 13, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | -2.45% |
| Nov 12, 2025 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | -0.30% |
| Nov 11, 2025 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | -0.17% |
| Nov 10, 2025 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 1.03% |
| Nov 7, 2025 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | 1.00% |
| Nov 6, 2025 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | -1.59% |
| Nov 5, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | 0.27% |
| Nov 4, 2025 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | -1.75% |
| Nov 3, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.24% |
| Oct 31, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.98% |
| Oct 30, 2025 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | -1.34% |
| Oct 29, 2025 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | -0.68% |
| Oct 28, 2025 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | -0.98% |
| Oct 27, 2025 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | 0.92% |
| Oct 24, 2025 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | 0.74% |
| Oct 23, 2025 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | 1.21% |
| Oct 22, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | -1.29% |
| Oct 21, 2025 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | 0.33% |
| Oct 20, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 1.04% |
| Oct 17, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0.02% |
| Oct 16, 2025 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | -1.06% |
| Oct 15, 2025 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | 0.05% |
| Oct 14, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 0.25% |
| Oct 13, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 1.41% |
| Oct 10, 2025 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | -2.69% |
| Oct 9, 2025 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | -0.55% |
| Oct 8, 2025 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | 1.09% |
| Oct 7, 2025 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | -0.84% |
| Oct 6, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 0.25% |
| Oct 3, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | -0.14% |
| Oct 2, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 0.74% |
| Oct 1, 2025 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | 0.11% |