VGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.66	51.74	51.63	51.68	51.68	0.10%	6,118
Feb 5, 2026	51.56	51.66	51.56	51.63	51.63	0.08%	7,754
Feb 4, 2026	51.65	51.65	51.56	51.59	51.59	-0.10%	37,430
Feb 3, 2026	51.62	51.69	51.57	51.64	51.64	0.04%	51,668
Feb 2, 2026	51.70	51.71	51.60	51.62	51.62	-0.54%	58,920
Jan 30, 2026	51.78	51.92	51.78	51.90	51.67	0.12%	35,312
Jan 29, 2026	51.86	51.86	51.72	51.84	51.61	0.14%	46,214
Jan 28, 2026	51.79	51.87	51.74	51.77	51.54	-0.11%	45,364
Jan 27, 2026	51.81	51.92	51.80	51.83	51.60	-0.01%	36,310
Jan 26, 2026	51.81	51.89	51.78	51.83	51.60	0.04%	32,778
Jan 23, 2026	51.76	51.83	51.76	51.81	51.58	0.04%	27,259
Jan 22, 2026	51.76	51.82	51.74	51.79	51.56	-	21,365
Jan 21, 2026	51.68	51.81	51.66	51.79	51.56	0.29%	20,728
Jan 20, 2026	51.56	51.66	51.56	51.64	51.41	-0.20%	32,703
Jan 16, 2026	51.76	51.78	51.71	51.75	51.52	0.01%	34,598
Jan 15, 2026	51.75	51.79	51.70	51.74	51.51	-0.02%	45,599
Jan 14, 2026	51.69	51.76	51.68	51.75	51.52	0.04%	38,821
Jan 13, 2026	51.72	51.78	51.68	51.73	51.50	0.02%	45,940
Jan 12, 2026	51.62	51.76	51.62	51.72	51.49	0.02%	51,374
Jan 9, 2026	51.74	51.76	51.66	51.71	51.48	0.06%	23,654
Jan 8, 2026	51.65	51.77	51.63	51.68	51.45	-0.02%	38,023
Jan 7, 2026	51.70	51.74	51.67	51.69	51.46	-0.08%	37,376
Jan 6, 2026	51.74	51.74	51.65	51.73	51.50	0.08%	37,402
Jan 5, 2026	51.66	51.73	51.64	51.69	51.46	0.09%	44,811
Jan 2, 2026	51.63	51.66	51.58	51.64	51.41	0.12%	49,107
Dec 31, 2025	51.62	51.67	51.58	51.58	51.35	-0.17%	41,357
Dec 30, 2025	51.62	51.80	51.62	51.67	51.44	-	130,466
Dec 29, 2025	51.59	51.70	51.59	51.67	51.44	0.14%	35,945
Dec 26, 2025	51.60	51.64	51.58	51.60	51.37	0.04%	47,578
Dec 24, 2025	51.52	51.61	51.52	51.58	51.35	0.07%	17,897
Dec 23, 2025	51.42	51.61	51.42	51.55	51.32	0.15%	44,661
Dec 22, 2025	51.48	51.50	51.44	51.47	51.24	-	37,451
Dec 19, 2025	51.48	51.55	51.46	51.47	51.24	-0.10%	31,012
Dec 18, 2025	51.49	51.57	51.44	51.52	51.29	-0.38%	28,857
Dec 17, 2025	51.75	51.76	51.68	51.72	51.15	-0.03%	31,367
Dec 16, 2025	51.67	51.76	51.66	51.73	51.16	0.10%	32,260
Dec 15, 2025	51.70	51.75	51.68	51.68	51.11	-0.02%	24,656
Dec 12, 2025	51.67	51.72	51.63	51.69	51.12	-0.10%	39,851
Dec 11, 2025	51.74	51.79	51.71	51.74	51.17	-0.06%	36,348
Dec 10, 2025	51.56	51.77	51.53	51.77	51.20	0.25%	48,328
Dec 9, 2025	51.63	51.67	51.58	51.64	51.07	0.08%	82,319
Dec 8, 2025	51.67	51.72	51.58	51.60	51.03	-0.21%	228,950
Dec 5, 2025	51.70	51.72	51.68	51.71	51.14	0.02%	41,916
Dec 4, 2025	51.78	51.78	51.62	51.70	51.13	-0.14%	14,946
Dec 3, 2025	51.88	51.88	51.68	51.77	51.20	0.19%	27,001
Dec 2, 2025	51.63	51.71	51.61	51.67	51.10	0.12%	26,548
Dec 1, 2025	51.70	51.70	51.58	51.61	51.04	-0.65%	40,408
Nov 28, 2025	51.91	52.02	51.90	51.95	51.17	0.10%	23,016
Nov 26, 2025	51.81	52.10	51.80	51.90	51.12	0.17%	52,889
Nov 25, 2025	51.70	51.84	51.70	51.81	51.04	0.17%	28,925