VALIC Company I Mid Cap Strategic Gr (VMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.10
-0.05 (-0.22%)
Oct 17, 2025, 4:00 PM EDT
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.11% |
| 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% |
| Sep 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.95% |
| Sep 24, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.94% |
| Sep 23, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.76% |
| Sep 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| Sep 19, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.29% |
| Sep 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% |
| Sep 16, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.26% |
| 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% |