Vanguard Mid-Cap Index Fund Institutional Plus Shares - VMCPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	410.53	410.53	410.53	410.53	410.53
February 19, 2026	408.83	408.83	408.83	408.83	408.83
February 18, 2026	409.8	409.8	409.8	409.8	409.8
February 17, 2026	407.28	407.28	407.28	407.28	407.28
February 13, 2026	407.66	407.66	407.66	407.66	407.66
February 12, 2026	402.56	402.56	402.56	402.56	402.56
February 11, 2026	408.52	408.52	408.52	408.52	408.52
February 10, 2026	407.71	407.71	407.71	407.71	407.71
February 09, 2026	407.57	407.57	407.57	407.57	407.57
February 06, 2026	406.34	406.34	406.34	406.34	406.34
February 05, 2026	396.58	396.58	396.58	396.58	396.58
February 04, 2026	402.14	402.14	402.14	402.14	402.14
February 03, 2026	400.45	400.45	400.45	400.45	400.45
February 02, 2026	401.46	401.46	401.46	401.46	401.46
January 30, 2026	399.7	399.7	399.7	399.7	399.7
January 29, 2026	403.64	403.64	403.64	403.64	403.64
January 28, 2026	404.05	404.05	404.05	404.05	404.05
January 27, 2026	405.07	405.07	405.07	405.07	405.07
January 26, 2026	404.42	404.42	404.42	404.42	404.42
January 23, 2026	402.97	402.97	402.97	402.97	402.97
January 22, 2026	405	405	405	405	405
January 21, 2026	404.12	404.12	404.12	404.12	404.12
January 20, 2026	398.33	398.33	398.33	398.33	398.33
January 16, 2026	405.26	405.26	405.26	405.26	405.26
January 15, 2026	406.45	406.45	406.45	406.45	406.45
January 14, 2026	404.85	404.85	404.85	404.85	404.85
January 13, 2026	404.02	404.02	404.02	404.02	404.02
January 12, 2026	403.67	403.67	403.67	403.67	403.67
January 09, 2026	402.98	402.98	402.98	402.98	402.98
January 08, 2026	400.74	400.74	400.74	400.74	400.74
January 07, 2026	399.02	399.02	399.02	399.02	399.02
January 06, 2026	403.93	403.93	403.93	403.93	403.93
January 05, 2026	399.45	399.45	399.45	399.45	399.45
January 02, 2026	394.93	394.93	394.93	394.93	394.93
December 31, 2025	391.51	391.51	391.51	391.51	391.51
December 30, 2025	395.23	395.23	395.23	395.23	395.23
December 29, 2025	395.98	395.98	395.98	395.98	395.98
December 26, 2025	397.33	397.33	397.33	397.33	397.33
December 24, 2025	397.33	397.33	397.33	397.33	397.33
December 23, 2025	396.17	396.17	396.17	396.17	396.17
December 22, 2025	397.14	397.14	397.14	397.14	397.14
December 19, 2025	395.42	395.42	393.86	395.42	395.42
December 18, 2025	393.75	393.75	392.2	393.75	393.75
December 17, 2025	392.32	392.32	390.77	392.32	392.32
December 16, 2025	394.56	394.56	393.01	394.56	394.56
December 15, 2025	397.05	397.05	395.49	397.05	397.05
December 12, 2025	397.11	397.11	397.11	397.11	397.11
December 11, 2025	401.25	401.25	401.25	401.25	401.25
December 10, 2025	398.08	398.08	398.08	398.08	398.08
December 09, 2025	393.09	393.09	393.09	393.09	393.09
December 08, 2025	393.71	393.71	393.71	393.71	393.71
December 05, 2025	395.37	395.37	395.37	395.37	395.37
December 04, 2025	395.14	395.14	395.14	395.14	395.14
December 03, 2025	394.25	394.25	394.25	394.25	394.25
December 02, 2025	391.17	391.17	391.17	391.17	391.17
December 01, 2025	391.32	391.32	391.32	391.32	391.32
November 28, 2025	394.2	394.2	394.2	394.2	394.2
November 26, 2025	391.73	391.73	391.73	391.73	391.73
November 25, 2025	388.52	388.52	388.52	388.52	388.52
November 24, 2025	383.24	383.24	383.24	383.24	383.24

Vanguard Mid-Cap Index Fund Institutional Plus Shares (VMCPX) NASDAQ