VALIC Company I Mid Cap Strategic Growth Fund (VMSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.67
+0.31 (1.52%)
Feb 28, 2025, 4:00 PM EST
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.48% |
| Mar 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% |
| Mar 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.46% |
| Mar 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -3.65% |
| Mar 5, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.35% |
| Mar 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.33% |
| Mar 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.03% |
| Feb 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.52% |
| Feb 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.88% |
| Feb 26, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| Feb 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.15% |
| Feb 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.71% |
| Feb 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.76% |
| Feb 20, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.59% |
| Feb 19, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.90% |
| Feb 18, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.41% |
| Feb 14, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.05% |
| Feb 13, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.51% |
| Feb 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.14% |
| Feb 11, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.00% |
| Feb 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% |
| Feb 7, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% |
| Feb 6, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.18% |
| Feb 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.64% |
| Feb 4, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.34% |
| Feb 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.46% |
| Jan 31, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.64% |
| Jan 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.06% |
| Jan 29, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.23% |
| Jan 28, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.50% |
| Jan 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.70% |
| Jan 24, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% |
| Jan 23, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |
| Jan 22, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.60% |
| Jan 21, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.69% |
| Jan 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.52% |
| Jan 16, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.91% |
| Jan 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.31% |
| Jan 14, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.93% |
| Jan 13, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.15% |
| Jan 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.40% |
| Jan 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Jan 7, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.33% |
| Jan 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Jan 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.70% |
| Jan 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% |
| Dec 31, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% |
| Dec 30, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% |
| Dec 27, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.24% |
| Dec 26, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |