Vanguard Mid-Cap Growth Index Fund Admiral Shares (VMGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.86
-1.75 (-1.40%)
May 15, 2026, 4:00 PM EST
VMGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 124.61 | 124.61 | 124.61 | 124.61 | - | - |
| May 14, 2026 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | 0.77% |
| May 13, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | -0.09% |
| May 12, 2026 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | -0.96% |
| May 11, 2026 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | 0.58% |
| May 8, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | -0.85% |
| May 7, 2026 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | -0.84% |
| May 6, 2026 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | 1.52% |
| May 5, 2026 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | 1.15% |
| May 4, 2026 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | 0.19% |
| May 1, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 0.26% |
| Apr 30, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 2.55% |
| Apr 29, 2026 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | -0.23% |
| Apr 28, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -1.44% |
| Apr 27, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.34% |
| Apr 24, 2026 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | 0.25% |
| Apr 23, 2026 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | -0.31% |
| Apr 22, 2026 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 0.25% |
| Apr 21, 2026 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | -1.02% |
| Apr 20, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | 0.67% |
| Apr 17, 2026 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 1.87% |
| Apr 16, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 0.12% |
| Apr 15, 2026 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | 0.50% |
| Apr 14, 2026 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | 1.28% |
| Apr 13, 2026 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | 1.87% |
| Apr 10, 2026 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | -0.42% |
| Apr 9, 2026 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | -0.61% |
| Apr 8, 2026 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | 3.27% |
| Apr 7, 2026 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | -0.19% |
| Apr 6, 2026 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | 0.60% |
| Apr 2, 2026 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | 0.44% |
| Apr 1, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 1.12% |
| Mar 31, 2026 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | 3.15% |
| Mar 30, 2026 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | -1.10% |
| Mar 27, 2026 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | -2.00% |
| Mar 26, 2026 | 110.84 | 110.84 | 110.84 | 110.84 | 110.62 | -2.22% |
| Mar 25, 2026 | 113.36 | 113.36 | 113.36 | 113.36 | 113.14 | 0.64% |
| Mar 24, 2026 | 112.64 | 112.64 | 112.64 | 112.64 | 112.42 | -0.27% |
| Mar 23, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.73 | 1.21% |
| Mar 20, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.38 | -2.20% |
| Mar 19, 2026 | 114.11 | 114.11 | 114.11 | 114.11 | 113.88 | -0.02% |
| Mar 18, 2026 | 114.13 | 114.13 | 114.13 | 114.13 | 113.90 | -1.19% |
| Mar 17, 2026 | 115.51 | 115.51 | 115.51 | 115.51 | 115.28 | 0.64% |
| Mar 16, 2026 | 114.78 | 114.78 | 114.78 | 114.78 | 114.55 | 1.29% |
| Mar 13, 2026 | 113.32 | 113.32 | 113.32 | 113.32 | 113.10 | -0.14% |
| Mar 12, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.26 | -2.38% |
| Mar 11, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.02 | -0.61% |
| Mar 10, 2026 | 116.96 | 116.96 | 116.96 | 116.96 | 116.73 | -1.09% |
| Mar 9, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.02 | 1.04% |
| Mar 6, 2026 | 117.03 | 117.03 | 117.03 | 117.03 | 116.80 | -1.51% |