Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.09
-0.50 (-2.32%)
Mar 27, 2026, 4:00 PM EST
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.32% |
| Mar 26, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -2.70% |
| Mar 25, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.73% |
| Mar 24, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.03% |
| Mar 23, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.88% |
| Mar 20, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.80% |
| Mar 19, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.04% |
| Mar 18, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.06% |
| Mar 17, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.34% |
| Mar 16, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.82% |
| Mar 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.54% |
| Mar 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.02% |
| Mar 11, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.09% |
| Mar 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.00% |
| Mar 9, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.27% |
| Mar 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.27% |
| Mar 5, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.47% |
| Mar 4, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.21% |
| Mar 3, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.43% |
| Mar 2, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.38% |
| Feb 27, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.01% |
| Feb 26, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.57% |
| Feb 25, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.34% |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.13% |
| Feb 23, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.92% |
| Feb 20, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.08% |
| Feb 19, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Feb 18, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.63% |
| Feb 17, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.57% |
| Feb 13, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.79% |
| Feb 12, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.36% |
| Feb 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.26% |
| Feb 10, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.17% |
| Feb 9, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.71% |
| Feb 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 2.81% |
| Feb 5, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -2.45% |
| Feb 4, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -1.69% |
| Feb 3, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.70% |
| Feb 2, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.08% |
| Jan 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.75% |
| Jan 29, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.05% |
| Jan 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.16% |
| Jan 27, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| Jan 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.16% |
| Jan 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.28% |
| Jan 22, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.80% |
| Jan 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.52% |
| Jan 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.86% |
| Jan 16, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.24% |
| Jan 15, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.12% |