Skip to main content
logo
Vanguard Mid-Cap Value Index Fund Admiral Shares (VMVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.70
+1.22 (1.24%)
At close: Feb 13, 2026

VMVAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202699.7099.7099.7099.7099.701.24%
Feb 12, 202698.4898.4898.4898.4898.48-1.15%
Feb 11, 202699.6399.6399.6399.6399.630.47%
Feb 10, 202699.1699.1699.1699.1699.160.14%
Feb 9, 202699.0299.0299.0299.0299.020.05%
Feb 6, 202698.9798.9798.9798.9798.972.08%
Feb 5, 202696.9596.9596.9596.9596.95-1.05%
Feb 4, 202697.9897.9897.9897.9897.981.10%
Feb 3, 202696.9196.9196.9196.9196.910.70%
Feb 2, 202696.2496.2496.2496.2496.240.52%
Jan 30, 202695.7495.7495.7495.7495.74-0.52%
Jan 29, 202696.2496.2496.2496.2496.240.23%
Jan 28, 202696.0296.0296.0296.0296.02-0.27%
Jan 27, 202696.2896.2896.2896.2896.280.30%
Jan 26, 202695.9995.9995.9995.9995.990.32%
Jan 23, 202695.6895.6895.6895.6895.68-0.53%
Jan 22, 202696.1996.1996.1996.1996.190.11%
Jan 21, 202696.0896.0896.0896.0896.081.49%
Jan 20, 202694.6794.6794.6794.6794.67-1.32%
Jan 16, 202695.9495.9495.9495.9495.94-0.24%
Jan 15, 202696.1796.1796.1796.1796.170.46%
Jan 14, 202695.7395.7395.7395.7395.730.69%
Jan 13, 202695.0795.0795.0795.0795.070.08%
Jan 12, 202694.9994.9994.9994.9994.990.12%
Jan 9, 202694.8894.8894.8894.8894.880.39%
Jan 8, 202694.5194.5194.5194.5194.511.29%
Jan 7, 202693.3193.3193.3193.3193.31-1.31%
Jan 6, 202694.5594.5594.5594.5594.550.87%
Jan 5, 202693.7393.7393.7393.7393.731.06%
Jan 2, 202692.7592.7592.7592.7592.750.98%
Dec 31, 202591.8591.8591.8591.8591.85-0.85%
Dec 30, 202592.6492.6492.6492.6492.64-0.04%
Dec 29, 202592.6892.6892.6892.6892.68-0.29%
Dec 26, 202592.9592.9592.9592.9592.950.06%
Dec 24, 202592.8992.8992.8992.8992.890.36%
Dec 23, 202592.5692.5692.5692.5692.56-0.16%
Dec 22, 202592.7192.7192.7192.7192.710.24%
Dec 19, 202592.0192.0192.0192.4992.010.18%
Dec 18, 202591.8491.8491.8492.3291.84-0.04%
Dec 17, 202591.8891.8891.8892.3691.88-0.12%
Dec 16, 202591.9991.9991.9992.4791.99-0.97%
Dec 15, 202592.8992.8992.8993.3892.890.20%
Dec 12, 202592.7092.7092.7093.1992.70-0.67%
Dec 11, 202593.3393.3393.3393.8293.330.88%
Dec 10, 202592.5292.5292.5293.0092.521.53%
Dec 9, 202591.1291.1291.1291.6091.120.10%
Dec 8, 202591.0391.0391.0391.5191.03-0.44%
Dec 5, 202591.4391.4391.4391.9191.430.09%
Dec 4, 202591.3591.3591.3591.8391.350.20%
Dec 3, 202591.1791.1791.1791.6591.170.71%