Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.08
+0.16 (0.55%)
Dec 5, 2025, 8:10 AM EST
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | - | - |
| Dec 4, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.55% |
| Dec 3, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.80% |
| Dec 2, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.21% |
| Dec 1, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.83% |
| Nov 28, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.26% |
| Nov 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.78% |
| Nov 25, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 2.20% |
| Nov 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.13% |
| Nov 21, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.56% |
| Nov 20, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.09% |
| Nov 19, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.07% |
| Nov 18, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.04% |
| Nov 17, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.80% |
| Nov 14, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| Nov 13, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -2.88% |
| Nov 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Nov 11, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Nov 10, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.11% |
| Nov 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.16% |
| Nov 6, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.66% |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.14% |
| Nov 4, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -2.00% |
| Nov 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 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% |