Vanguard Mid-Cap Growth Index Admiral (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
124.68
-1.63 (-1.29%)
Oct 22, 2025, 4:00 PM EDT
VMGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 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% |
| Sep 30, 2025 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | 0.02% |
| Sep 29, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 0.88% |
| Sep 26, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.08 | 0.89% |
| Sep 25, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 123.97 | -0.66% |
| Sep 24, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.80 | -0.68% |
| Sep 23, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.65 | -0.59% |
| Sep 22, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.40 | 0.44% |
| Sep 19, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 125.85 | -0.04% |
| Sep 18, 2025 | 126.09 | 126.09 | 126.09 | 126.09 | 125.90 | 0.94% |
| Sep 17, 2025 | 124.91 | 124.91 | 124.91 | 124.91 | 124.73 | -0.14% |
| Sep 16, 2025 | 125.08 | 125.08 | 125.08 | 125.08 | 124.90 | -0.53% |
| Sep 15, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.57 | 0.26% |
| Sep 12, 2025 | 125.42 | 125.42 | 125.42 | 125.42 | 125.24 | -0.89% |
| Sep 11, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.36 | 1.19% |
| Sep 10, 2025 | 125.06 | 125.06 | 125.06 | 125.06 | 124.88 | -0.10% |
| Sep 9, 2025 | 125.18 | 125.18 | 125.18 | 125.18 | 125.00 | 0.31% |
| Sep 8, 2025 | 124.79 | 124.79 | 124.79 | 124.79 | 124.61 | 0.79% |
| Sep 5, 2025 | 123.81 | 123.81 | 123.81 | 123.81 | 123.63 | -0.47% |
| Sep 4, 2025 | 124.39 | 124.39 | 124.39 | 124.39 | 124.21 | 0.79% |
| Sep 3, 2025 | 123.41 | 123.41 | 123.41 | 123.41 | 123.23 | -0.14% |
| Sep 2, 2025 | 123.58 | 123.58 | 123.58 | 123.58 | 123.40 | -0.71% |
| Aug 29, 2025 | 124.46 | 124.46 | 124.46 | 124.46 | 124.28 | -0.74% |
| Aug 28, 2025 | 125.39 | 125.39 | 125.39 | 125.39 | 125.21 | 0.84% |
| Aug 27, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 124.17 | 0.37% |
| Aug 26, 2025 | 123.89 | 123.89 | 123.89 | 123.89 | 123.71 | 0.54% |
| Aug 25, 2025 | 123.23 | 123.23 | 123.23 | 123.23 | 123.05 | -0.73% |
| Aug 22, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 123.96 | 1.74% |
| Aug 21, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 121.84 | -0.39% |
| Aug 20, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.32 | -0.26% |
| Aug 19, 2025 | 122.82 | 122.82 | 122.82 | 122.82 | 122.64 | -0.47% |
| Aug 18, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.22 | 0.54% |
| Aug 15, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | 122.56 | -0.07% |
| Aug 14, 2025 | 122.83 | 122.83 | 122.83 | 122.83 | 122.65 | -0.88% |
| Aug 13, 2025 | 123.92 | 123.92 | 123.92 | 123.92 | 123.74 | 0.33% |