Vanguard Mid Cap Growth Inv (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.62
-0.10 (-0.34%)
Oct 9, 2025, 4:00 PM EDT
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 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% |
| Aug 21, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.25% |
| Aug 20, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.63% |
| Aug 19, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.66% |
| Aug 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.52% |
| Aug 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.31% |
| Aug 14, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.37% |
| Aug 13, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.76% |
| Aug 12, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.80% |
| Aug 11, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.42% |
| Aug 8, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.07% |
| Aug 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.24% |
| Aug 6, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.14% |
| Aug 5, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.62% |
| Aug 4, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.89% |
| Aug 1, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.42% |
| Jul 31, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.87% |