Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.58
-0.03 (-0.10%)
Jul 8, 2025, 4:00 PM EDT
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | - | - |
| Jul 7, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.59% |
| Jul 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.23% |
| Jul 2, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.57% |
| Jul 1, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.70% |
| Jun 30, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.60% |
| Jun 27, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.14% |
| Jun 26, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.57% |
| Jun 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.78% |
| Jun 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.83% |
| Jun 23, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.98% |
| Jun 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.29% |
| Jun 18, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.36% |
| Jun 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.86% |
| Jun 16, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.42% |
| Jun 13, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.37% |
| Jun 12, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Jun 11, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.04% |
| Jun 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.29% |
| Jun 9, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.36% |
| Jun 6, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.17% |
| Jun 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.25% |
| Jun 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.51% |
| Jun 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.00% |
| Jun 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% |
| May 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.63% |
| May 29, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| May 28, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.22% |
| May 27, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 2.05% |
| May 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.30% |
| May 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.19% |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.58% |
| May 20, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.59% |
| May 19, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.11% |
| May 16, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.81% |
| May 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.22% |
| May 14, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.15% |
| May 13, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.50% |
| May 12, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 3.94% |
| May 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.54% |
| May 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.78% |
| May 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.92% |
| May 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.06% |
| May 5, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.16% |
| May 2, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.18% |
| May 1, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.24% |
| Apr 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% |
| Apr 29, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.73% |
| Apr 28, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.29% |
| Apr 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.53% |