VALIC Company I Mid Cap Strategic Gr (VMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.18
-0.01 (-0.04%)
At close: Dec 5, 2025
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.04% |
| Dec 4, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.61% |
| Dec 3, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.01% |
| Dec 2, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Dec 1, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.00% |
| Nov 28, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.70% |
| Nov 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.66% |
| Nov 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.65% |
| Nov 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.54% |
| Nov 21, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.57% |
| Nov 20, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.21% |
| Nov 19, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.23% |
| Nov 18, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.09% |
| Nov 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.51% |
| Nov 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% |
| Nov 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.68% |
| Nov 12, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.09% |
| Nov 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.35% |
| Nov 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.27% |
| Nov 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.84% |
| Nov 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.94% |
| Nov 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.79% |
| Nov 3, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.21% |
| Oct 31, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.99% |
| Oct 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.23% |
| Oct 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.68% |
| Oct 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.96% |
| Oct 27, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.89% |
| Oct 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.98% |
| Oct 23, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.47% |
| Oct 22, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.24% |
| Oct 21, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.43% |
| Oct 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.00% |
| Oct 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% |
| Oct 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% |
| Oct 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.26% |
| Oct 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.13% |
| Oct 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.79% |
| Oct 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.85% |
| Oct 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.47% |
| Oct 8, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.24% |
| Oct 7, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.81% |
| Oct 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.26% |
| Oct 3, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.04% |
| Oct 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.77% |
| Oct 1, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% |
| Sep 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.17% |
| Sep 29, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.69% |
| Sep 26, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.78% |