VMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	50.71	50.71	50.71	50.71	50.71	0.06%	2
Jan 23, 2025	50.68	50.68	50.68	50.68	50.68	0.57%	2
Jan 22, 2025	50.49	50.49	50.39	50.39	50.39	-0.63%	324
Jan 21, 2025	50.56	50.71	50.55	50.71	50.71	0.99%	419
Jan 17, 2025	50.22	50.22	50.22	50.22	50.22	0.54%	10
Jan 16, 2025	49.95	49.95	49.95	49.95	49.95	0.17%	3
Jan 15, 2025	49.87	49.87	49.87	49.87	49.87	1.96%	7
Jan 14, 2025	48.91	48.91	48.91	48.91	48.91	0.93%	35
Jan 13, 2025	48.45	48.45	48.45	48.45	48.45	1.13%	1
Jan 10, 2025	47.91	47.91	47.91	47.91	47.91	-1.26%	26
Jan 8, 2025	48.52	48.52	48.52	48.52	48.52	-0.04%	22
Jan 7, 2025	48.44	48.54	48.44	48.54	48.54	-0.30%	100
Jan 6, 2025	48.68	48.68	48.68	48.68	48.68	0.29%	23
Jan 3, 2025	48.54	48.54	48.54	48.54	48.54	1.04%	4
Jan 2, 2025	48.04	48.04	48.04	48.04	48.04	0.04%	-
Dec 31, 2024	48.12	48.12	48.00	48.02	48.02	0.15%	1,100
Dec 30, 2024	47.95	47.95	47.95	47.95	47.95	-0.71%	8
Dec 27, 2024	48.41	48.41	48.29	48.29	48.29	-0.78%	308
Dec 26, 2024	48.67	48.67	48.67	48.67	48.67	0.41%	9
Dec 24, 2024	48.47	48.47	48.47	48.47	48.47	0.73%	2
Dec 23, 2024	48.12	48.12	48.12	48.12	48.12	0.01%	67
Dec 20, 2024	48.12	48.12	48.12	48.12	47.88	1.17%	1
Dec 19, 2024	47.71	47.71	47.56	47.56	47.33	-0.52%	108
Dec 18, 2024	47.81	47.81	47.81	47.81	47.58	-2.95%	3
Dec 17, 2024	49.26	49.26	49.26	49.26	49.02	-1.15%	111
Dec 16, 2024	49.79	49.83	49.79	49.83	49.59	-0.58%	111
Dec 13, 2024	50.12	50.12	50.12	50.12	49.88	-0.47%	3
Dec 12, 2024	50.36	50.36	50.36	50.36	50.11	-0.65%	3
Dec 11, 2024	50.69	50.69	50.69	50.69	50.44	0.12%	-
Dec 10, 2024	50.62	50.62	50.62	50.62	50.38	-0.87%	23
Dec 9, 2024	51.07	51.07	51.07	51.07	50.82	-0.59%	23
Dec 6, 2024	51.29	51.37	51.29	51.37	51.12	-0.40%	4,418
Dec 5, 2024	51.68	51.68	51.58	51.58	51.33	-0.14%	2,606
Dec 4, 2024	51.65	51.65	51.65	51.65	51.40	-0.56%	14
Dec 3, 2024	51.94	51.94	51.94	51.94	51.69	-0.40%	3
Dec 2, 2024	52.15	52.15	52.15	52.15	51.90	-0.44%	3
Nov 29, 2024	52.38	52.38	52.38	52.38	52.13	0.38%	1
Nov 27, 2024	52.18	52.18	52.18	52.18	51.93	-0.38%	-
Nov 26, 2024	52.38	52.38	52.38	52.38	52.13	-0.13%	29
Nov 25, 2024	52.45	52.45	52.45	52.45	52.19	1.01%	29
Nov 22, 2024	51.92	51.92	51.92	51.92	51.67	1.07%	447
Nov 21, 2024	51.43	51.44	51.37	51.37	51.12	1.19%	447
Nov 20, 2024	50.77	50.77	50.77	50.77	50.52	-0.10%	20
Nov 19, 2024	50.82	50.82	50.82	50.82	50.57	-0.55%	-
Nov 18, 2024	51.10	51.10	51.10	51.10	50.85	0.44%	-
Nov 15, 2024	50.82	50.88	50.82	50.88	50.63	-0.15%	100
Nov 14, 2024	50.96	50.96	50.95	50.95	50.70	-0.44%	130
Nov 13, 2024	51.18	51.18	51.18	51.18	50.93	-	-
Nov 12, 2024	51.18	51.18	51.18	51.18	50.93	-0.84%	786,317
Nov 11, 2024	51.61	51.61	51.61	51.61	51.36	0.88%	-
Nov 8, 2024	51.16	51.16	51.16	51.16	50.92	0.20%	1
Nov 7, 2024	51.06	51.06	51.06	51.06	50.81	-0.90%	33
Nov 6, 2024	51.52	51.52	51.52	51.52	51.27	4.29%	-
Nov 5, 2024	49.41	49.41	49.41	49.41	49.16	1.11%	-
Nov 4, 2024	48.86	48.86	48.86	48.86	48.63	-0.03%	-
Nov 1, 2024	48.88	48.88	48.88	48.88	48.64	-0.61%	84
Oct 31, 2024	49.18	49.18	49.18	49.18	48.94	-0.34%	84
Oct 30, 2024	49.35	49.35	49.35	49.35	49.11	0.26%	1
Oct 29, 2024	49.22	49.22	49.22	49.22	48.98	-0.88%	1
Oct 28, 2024	49.66	49.66	49.66	49.66	49.42	0.99%	2
Oct 25, 2024	49.17	49.17	49.17	49.17	48.93	-0.70%	1
Oct 24, 2024	49.52	49.52	49.52	49.52	49.28	0.22%	1
Oct 23, 2024	49.41	49.41	49.41	49.41	49.17	-0.42%	9
Oct 22, 2024	49.62	49.62	49.62	49.62	49.37	-0.19%	6
Oct 21, 2024	49.71	49.71	49.71	49.71	49.47	-1.28%	6
Oct 18, 2024	50.35	50.35	50.35	50.35	50.11	-0.18%	3
Oct 17, 2024	50.44	50.44	50.44	50.44	50.20	0.02%	28
Oct 16, 2024	50.43	50.43	50.43	50.43	50.19	0.98%	2
Oct 15, 2024	49.94	49.94	49.94	49.94	49.70	-0.68%	40
Oct 14, 2024	50.29	50.29	50.29	50.29	50.04	0.61%	2
Oct 11, 2024	49.98	49.98	49.98	49.98	49.74	1.36%	4
Oct 10, 2024	49.31	49.31	49.31	49.31	49.07	-0.17%	-
Oct 9, 2024	49.39	49.39	49.39	49.39	49.15	0.63%	3
Oct 8, 2024	49.09	49.09	49.09	49.09	48.85	-0.06%	3
Oct 7, 2024	49.11	49.11	49.11	49.11	48.88	-0.57%	1
Oct 4, 2024	49.40	49.40	49.40	49.40	49.16	1.10%	-
Oct 3, 2024	48.86	48.86	48.86	48.86	48.62	0.04%	-
Oct 2, 2024	48.84	48.84	48.84	48.84	48.60	-0.13%	1
Oct 1, 2024	48.90	48.90	48.90	48.90	48.67	-0.68%	1
Sep 30, 2024	49.24	49.24	49.24	49.24	49.00	0.49%	2
Sep 27, 2024	49.00	49.00	49.00	49.00	48.76	0.49%	25
Sep 26, 2024	48.76	48.76	48.76	48.76	48.52	-0.05%	2
Sep 25, 2024	48.78	48.78	48.78	48.78	48.28	-0.71%	-
Sep 24, 2024	49.13	49.13	49.13	49.13	48.62	-0.08%	3
Sep 23, 2024	49.17	49.17	49.17	49.17	48.66	0.34%	3
Sep 20, 2024	49.01	49.01	49.01	49.01	48.50	-0.57%	2
Sep 19, 2024	49.29	49.29	49.29	49.29	48.78	1.43%	2
Sep 18, 2024	48.59	48.59	48.59	48.59	48.09	0.17%	21
Sep 17, 2024	48.49	48.51	48.49	48.51	48.01	0.38%	103
Sep 16, 2024	48.33	48.33	48.33	48.33	47.82	0.94%	21
Sep 13, 2024	47.87	47.88	47.87	47.88	47.38	1.06%	105
Sep 12, 2024	47.37	47.37	47.37	47.37	46.88	0.74%	1
Sep 11, 2024	47.02	47.02	47.02	47.02	46.53	-0.06%	40
Sep 10, 2024	47.05	47.05	47.05	47.05	46.56	-0.34%	1
Sep 9, 2024	47.22	47.22	47.22	47.22	46.72	0.72%	-
Sep 6, 2024	46.88	46.88	46.88	46.88	46.39	-1.38%	22
Sep 5, 2024	47.54	47.54	47.54	47.54	47.04	-1.16%	2
Sep 4, 2024	48.33	48.33	48.09	48.09	47.59	-0.39%	101
Sep 3, 2024	48.28	48.28	48.28	48.28	47.78	-1.65%	12
Aug 30, 2024	49.09	49.09	49.09	49.09	48.58	1.13%	1