Vanguard Mid Cap Growth Inv (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.55
+0.21 (0.72%)
Oct 31, 2025, 4:00 PM EDT
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.72% |
| Oct 30, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.34% |
| Oct 29, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.07% |
| Oct 28, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.83% |
| Oct 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.77% |
| Oct 24, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.24% |
| Oct 23, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.61% |
| Oct 22, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.12% |
| Oct 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.31% |
| Oct 20, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.06% |
| Oct 17, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.24% |
| Oct 16, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.91% |
| Oct 15, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.55% |
| Oct 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.44% |
| Oct 13, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 2.03% |
| Oct 10, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -3.31% |
| Oct 9, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.34% |
| Oct 8, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.54% |
| Oct 7, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.64% |
| Oct 6, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.51% |
| Oct 3, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.17% |
| Oct 2, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.55% |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.14% |
| Sep 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.34% |
| Sep 29, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.45% |
| Sep 26, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.93% |
| Sep 25, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.92% |
| Sep 24, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.22% |
| Sep 23, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.61% |
| Sep 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.44% |
| Sep 19, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.24% |
| Sep 18, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.30% |
| Sep 17, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.27% |
| Sep 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.31% |
| Sep 15, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.51% |
| Sep 12, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.95% |
| Sep 11, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.23% |
| Sep 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% |
| Sep 9, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.14% |
| Sep 8, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.62% |
| Sep 5, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.41% |
| Sep 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.90% |
| Sep 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.24% |
| Sep 2, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.59% |
| Aug 29, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.12% |
| Aug 28, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.79% |
| Aug 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.52% |
| Aug 26, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.52% |
| Aug 25, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.76% |
| Aug 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2.40% |