VALIC Company I Mid Cap Strategic Growth Fund (VMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.43
-0.35 (-1.54%)
At close: Feb 5, 2026
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.54% |
| Feb 4, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.30% |
| Feb 3, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.17% |
| Feb 2, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.39% |
| Jan 30, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.00% |
| Jan 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.38% |
| Jan 28, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.63% |
| Jan 27, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.51% |
| Jan 26, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.08% |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.51% |
| Jan 22, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.21% |
| Jan 21, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.11% |
| Jan 20, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.93% |
| Jan 16, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.25% |
| Jan 15, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.67% |
| Jan 14, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% |
| Jan 13, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.04% |
| Jan 12, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.46% |
| Jan 9, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.02% |
| Jan 8, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.51% |
| Jan 7, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.63% |
| Jan 6, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.45% |
| Jan 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.56% |
| Jan 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.14% |
| Dec 31, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.00% |
| Dec 30, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.56% |
| Dec 29, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.56% |
| Dec 26, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% |
| Dec 24, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% |
| Dec 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.47% |
| Dec 22, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.26% |
| Dec 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.32% |
| Dec 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.80% |
| Dec 17, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.22% |
| Dec 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.26% |
| Dec 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.69% |
| Dec 12, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.78% |
| Dec 11, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.99% |
| Dec 10, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.17% |
| Dec 9, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.48% |
| Dec 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| 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% |