VALIC Company I Mid Cap Strategic Growth Fund (VMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.79
+0.50 (2.24%)
At close: May 6, 2026
VMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | - | 2.24% |
| May 5, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.09% |
| May 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.14% |
| May 1, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| Apr 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.22% |
| Apr 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% |
| Apr 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.72% |
| Apr 27, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.09% |
| Apr 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.18% |
| Apr 23, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.27% |
| Apr 22, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.27% |
| Apr 21, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.03% |
| Apr 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.63% |
| Apr 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.03% |
| Apr 16, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Apr 15, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% |
| Apr 14, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.07% |
| Apr 13, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.00% |
| Apr 10, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.52% |
| Apr 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.19% |
| Apr 8, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 3.47% |
| Apr 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.34% |
| Apr 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.49% |
| Apr 2, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| 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% |