Vanguard Mid-Cap Value Index Fund Investor Shares (VMVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.77
+0.92 (1.23%)
At close: Feb 13, 2026
VMVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1.23% |
| Feb 12, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.15% |
| Feb 11, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.48% |
| Feb 10, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.13% |
| Feb 9, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.05% |
| Feb 6, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 2.09% |
| Feb 5, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -1.06% |
| Feb 4, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1.10% |
| Feb 3, 2026 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | 0.70% |
| Feb 2, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.52% |
| Jan 30, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.52% |
| Jan 29, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.23% |
| Jan 28, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -0.27% |
| Jan 27, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.30% |
| Jan 26, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.33% |
| Jan 23, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.53% |
| Jan 22, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.12% |
| Jan 21, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 1.47% |
| Jan 20, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -1.32% |
| Jan 16, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.25% |
| Jan 15, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.47% |
| Jan 14, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.69% |
| Jan 13, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.08% |
| Jan 12, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.11% |
| Jan 9, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.39% |
| Jan 8, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.30% |
| Jan 7, 2026 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -1.32% |
| Jan 6, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | 0.87% |
| Jan 5, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 1.06% |
| Jan 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.99% |
| Dec 31, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -0.87% |
| Dec 30, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -0.04% |
| Dec 29, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -0.28% |
| Dec 26, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0.06% |
| Dec 24, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.36% |
| Dec 23, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.16% |
| Dec 22, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.26% |
| Dec 19, 2025 | 69.94 | 69.94 | 69.94 | 70.29 | 69.94 | 0.19% |
| Dec 18, 2025 | 69.81 | 69.81 | 69.81 | 70.16 | 69.81 | -0.04% |
| Dec 17, 2025 | 69.84 | 69.84 | 69.84 | 70.19 | 69.84 | -0.13% |
| Dec 16, 2025 | 69.93 | 69.93 | 69.93 | 70.28 | 69.93 | -0.96% |
| Dec 15, 2025 | 70.61 | 70.61 | 70.61 | 70.96 | 70.61 | 0.20% |
| Dec 12, 2025 | 70.47 | 70.47 | 70.47 | 70.82 | 70.47 | -0.67% |
| Dec 11, 2025 | 70.95 | 70.95 | 70.95 | 71.30 | 70.95 | 0.88% |
| Dec 10, 2025 | 70.33 | 70.33 | 70.33 | 70.68 | 70.33 | 1.54% |
| Dec 9, 2025 | 69.27 | 69.27 | 69.27 | 69.61 | 69.27 | 0.09% |
| Dec 8, 2025 | 69.21 | 69.21 | 69.21 | 69.55 | 69.21 | -0.43% |
| Dec 5, 2025 | 69.51 | 69.51 | 69.51 | 69.85 | 69.51 | 0.09% |
| Dec 4, 2025 | 69.45 | 69.45 | 69.45 | 69.79 | 69.45 | 0.20% |
| Dec 3, 2025 | 69.31 | 69.31 | 69.31 | 69.65 | 69.31 | 0.71% |