VALIC Company I Mid Cap Strategic Gr (VMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
-0.22 (-0.93%)
Sep 12, 2025, 4:00 PM EDT
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.04% |
| Sep 12, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.93% |
| Sep 11, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.11% |
| Sep 10, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| Sep 9, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.21% |
| Sep 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.86% |
| Sep 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.48% |
| Sep 4, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.87% |
| Sep 3, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.09% |
| Sep 2, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.65% |
| Aug 29, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.73% |
| Aug 28, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.96% |
| Aug 27, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.31% |
| Aug 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.70% |
| Aug 25, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.83% |
| Aug 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.95% |
| Aug 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.22% |
| Aug 20, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.18% |
| Aug 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.79% |
| Aug 18, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.62% |
| Aug 15, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Aug 14, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.87% |
| Aug 13, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.53% |
| Aug 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.74% |
| Aug 11, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.31% |
| Aug 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.88% |
| Aug 7, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.18% |
| Aug 6, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.40% |
| Aug 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.92% |
| Aug 4, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.79% |
| Aug 1, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.50% |
| Jul 31, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.66% |
| Jul 30, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.26% |
| Jul 29, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.22% |
| Jul 28, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.13% |
| Jul 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.15% |
| Jul 24, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.48% |
| Jul 23, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.84% |
| Jul 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Jul 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.62% |
| Jul 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.53% |
| Jul 17, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.99% |
| Jul 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.50% |
| Jul 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.03% |
| Jul 14, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| Jul 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.62% |
| Jul 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.27% |
| Jul 9, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.80% |
| Jul 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.22% |
| Jul 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.66% |