Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.59
+0.55 (2.39%)
Apr 24, 2025, 8:09 AM EDT
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | - |
| Apr 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.63% |
| Apr 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.77% |
| Apr 17, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.48% |
| Apr 16, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.54% |
| Apr 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.43% |
| Apr 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.91% |
| Apr 11, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.45% |
| Apr 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.26% |
| Apr 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 10.90% |
| Apr 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.11% |
| Apr 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.60% |
| Apr 4, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -6.26% |
| Apr 3, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -6.95% |
| Apr 2, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.80% |
| Apr 1, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.70% |
| Mar 31, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.33% |
| Mar 28, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.21% |
| Mar 27, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.23% |
| Mar 26, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.83% |
| Mar 25, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.19% |
| Mar 24, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.88% |
| Mar 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.24% |
| Mar 20, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.68% |
| Mar 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.86% |
| Mar 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.44% |
| Mar 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.79% |
| Mar 14, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2.84% |
| Mar 13, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -2.33% |
| Mar 12, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.99% |
| Mar 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.46% |
| Mar 10, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -4.02% |
| Mar 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.44% |
| Mar 6, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.32% |
| Mar 5, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.29% |
| Mar 4, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.24% |
| Mar 3, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -2.60% |
| Feb 28, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.33% |
| Feb 27, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.13% |
| Feb 26, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.75% |
| Feb 25, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.97% |
| Feb 24, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.93% |
| Feb 21, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.74% |
| Feb 20, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.71% |
| Feb 19, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.07% |
| Feb 18, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.28% |
| Feb 14, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.24% |
| Feb 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.81% |
| Feb 12, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.28% |
| Feb 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.00% |