VALIC Company I Mid Cap Strategic Growth Fund (VMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.42
+0.06 (0.29%)
At close: Apr 2, 2026
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.89% |
| Mar 31, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 3.54% |
| Mar 30, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.22% |
| Mar 27, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.94% |
| Mar 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.28% |
| Mar 25, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.68% |
| Mar 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% |
| Mar 23, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.79% |
| Mar 20, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.29% |
| Mar 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| Mar 18, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.16% |
| Mar 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.87% |
| Mar 16, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.18% |
| Mar 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% |
| Mar 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.35% |
| Mar 11, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.33% |
| Mar 10, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.76% |
| Mar 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.29% |
| Mar 6, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.70% |
| Mar 5, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -8.26% |
| Mar 4, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 21.42 | 0.52% |
| Mar 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.31 | -1.08% |
| Mar 2, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 21.54 | -0.30% |
| Feb 27, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 21.61 | -0.81% |
| Feb 26, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 21.78 | 0.86% |
| Feb 25, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 21.60 | 0.39% |
| Feb 24, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 21.52 | 1.00% |
| Feb 23, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 21.30 | -1.92% |
| Feb 20, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 21.72 | 0.34% |
| Feb 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 21.65 | - |
| Feb 18, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 21.65 | 1.08% |
| Feb 17, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 21.41 | 0.43% |
| Feb 13, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 21.32 | 1.54% |
| Feb 12, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 21.00 | -2.54% |
| Feb 11, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 21.54 | 0.09% |
| Feb 10, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 21.52 | -0.30% |
| Feb 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 21.59 | 0.95% |
| Feb 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 21.39 | 2.90% |
| Feb 5, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 20.78 | -1.54% |
| Feb 4, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 21.11 | -1.30% |
| Feb 3, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 21.39 | -0.17% |
| Feb 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 21.42 | 0.39% |
| Jan 30, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 21.34 | -2.00% |
| Jan 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 21.77 | -0.38% |
| Jan 28, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 21.86 | -0.63% |
| Jan 27, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 22.00 | 0.51% |
| Jan 26, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 21.89 | 0.08% |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 21.87 | -0.51% |
| Jan 22, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 21.98 | 0.21% |
| Jan 21, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 21.93 | 1.11% |