Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.82
+0.49 (1.93%)
At close: Jan 6, 2026
VMGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.93% |
| Jan 5, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.44% |
| Jan 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.48% |
| Dec 31, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.96% |
| Dec 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.52% |
| Dec 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.71% |
| Dec 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.12% |
| Dec 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.43% |
| Dec 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.67% |
| Dec 22, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.27% |
| Dec 19, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.41% |
| Dec 18, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.64% |
| Dec 17, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -16.08% |
| Dec 16, 2025 | 24.69 | 24.69 | 24.69 | 29.10 | 24.69 | -0.21% |
| Dec 15, 2025 | 24.74 | 24.74 | 24.74 | 29.16 | 24.74 | -1.42% |
| Dec 12, 2025 | 25.10 | 25.10 | 25.10 | 29.58 | 25.10 | -0.87% |
| Dec 11, 2025 | 25.32 | 25.32 | 25.32 | 29.84 | 25.32 | 0.95% |
| Dec 10, 2025 | 25.08 | 25.08 | 25.08 | 29.56 | 25.08 | 0.85% |
| Dec 9, 2025 | 24.87 | 24.87 | 24.87 | 29.31 | 24.87 | 0.24% |
| Dec 8, 2025 | 24.81 | 24.81 | 24.81 | 29.24 | 24.81 | 0.48% |
| Dec 5, 2025 | 24.69 | 24.69 | 24.69 | 29.10 | 24.69 | 0.07% |
| Dec 4, 2025 | 24.67 | 24.67 | 24.67 | 29.08 | 24.67 | 0.55% |
| Dec 3, 2025 | 24.54 | 24.54 | 24.54 | 28.92 | 24.54 | 0.80% |
| Dec 2, 2025 | 24.34 | 24.34 | 24.34 | 28.69 | 24.34 | 0.21% |
| Dec 1, 2025 | 24.29 | 24.29 | 24.29 | 28.63 | 24.29 | -0.83% |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 28.87 | 24.50 | 1.26% |
| Nov 26, 2025 | 24.19 | 24.19 | 24.19 | 28.51 | 24.19 | 0.78% |
| Nov 25, 2025 | 24.00 | 24.00 | 24.00 | 28.29 | 24.00 | 2.20% |
| Nov 24, 2025 | 23.49 | 23.49 | 23.49 | 27.68 | 23.49 | 1.13% |
| Nov 21, 2025 | 23.22 | 23.22 | 23.22 | 27.37 | 23.22 | 1.56% |
| Nov 20, 2025 | 22.87 | 22.87 | 22.87 | 26.95 | 22.87 | -3.09% |
| Nov 19, 2025 | 23.60 | 23.60 | 23.60 | 27.81 | 23.60 | -0.07% |
| Nov 18, 2025 | 23.61 | 23.61 | 23.61 | 27.83 | 23.61 | 0.04% |
| Nov 17, 2025 | 23.60 | 23.60 | 23.60 | 27.82 | 23.60 | -1.80% |
| Nov 14, 2025 | 24.04 | 24.04 | 24.04 | 28.33 | 24.04 | - |
| Nov 13, 2025 | 24.04 | 24.04 | 24.04 | 28.33 | 24.04 | -2.88% |
| Nov 12, 2025 | 24.75 | 24.75 | 24.75 | 29.17 | 24.75 | - |
| Nov 11, 2025 | 24.75 | 24.75 | 24.75 | 29.17 | 24.75 | - |
| Nov 10, 2025 | 24.75 | 24.75 | 24.75 | 29.17 | 24.75 | 1.11% |
| Nov 7, 2025 | 24.48 | 24.48 | 24.48 | 28.85 | 24.48 | 1.16% |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 28.52 | 24.20 | -1.66% |
| Nov 5, 2025 | 24.61 | 24.61 | 24.61 | 29.00 | 24.61 | 0.14% |
| Nov 4, 2025 | 24.57 | 24.57 | 24.57 | 28.96 | 24.57 | -2.00% |
| Nov 3, 2025 | 25.07 | 25.07 | 25.07 | 29.55 | 25.07 | - |
| Oct 31, 2025 | 25.07 | 25.07 | 25.07 | 29.55 | 25.07 | 0.72% |
| Oct 30, 2025 | 24.89 | 24.89 | 24.89 | 29.34 | 24.89 | -1.34% |
| Oct 29, 2025 | 25.23 | 25.23 | 25.23 | 29.74 | 25.23 | -0.07% |
| Oct 28, 2025 | 25.25 | 25.25 | 25.25 | 29.76 | 25.25 | -0.83% |
| Oct 27, 2025 | 25.46 | 25.46 | 25.46 | 30.01 | 25.46 | 0.77% |
| Oct 24, 2025 | 25.27 | 25.27 | 25.27 | 29.78 | 25.27 | 0.24% |