VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	45.79	45.89	45.79	45.86	-	0.07%	102,893
Jul 16, 2025	45.83	45.86	45.72	45.83	45.83	0.24%	2,479,323
Jul 15, 2025	45.94	45.96	45.70	45.72	45.72	-0.26%	1,619,701
Jul 14, 2025	45.83	45.93	45.80	45.84	45.84	-0.09%	1,320,072
Jul 11, 2025	45.90	45.93	45.86	45.88	45.88	-0.37%	813,670
Jul 10, 2025	46.02	46.08	45.98	46.05	46.05	-0.07%	1,084,988
Jul 9, 2025	45.95	46.10	45.87	46.08	46.08	0.52%	2,001,646
Jul 8, 2025	45.80	45.85	45.76	45.84	45.84	0.02%	1,409,242
Jul 7, 2025	45.89	45.93	45.77	45.83	45.83	-0.33%	3,039,809
Jul 3, 2025	46.06	46.07	45.96	45.98	45.98	-0.24%	837,207
Jul 2, 2025	45.99	46.10	45.99	46.09	46.09	-0.13%	1,000,229
Jul 1, 2025	46.19	46.22	46.08	46.15	46.15	-0.41%	1,205,044
Jun 30, 2025	46.22	46.37	46.19	46.34	46.18	0.32%	1,091,807
Jun 27, 2025	46.19	46.30	46.15	46.19	46.03	-0.39%	1,008,400
Jun 26, 2025	46.18	46.37	46.18	46.37	46.21	0.50%	1,381,773
Jun 25, 2025	46.05	46.15	46.00	46.14	45.98	0.09%	991,860
Jun 24, 2025	45.93	46.13	45.89	46.10	45.94	0.37%	925,351
Jun 23, 2025	45.83	46.03	45.83	45.93	45.77	0.24%	983,066
Jun 20, 2025	45.71	45.87	45.70	45.82	45.66	0.04%	734,642
Jun 18, 2025	45.77	45.92	45.74	45.80	45.64	0.07%	1,017,448
Jun 17, 2025	45.77	45.79	45.62	45.77	45.61	0.33%	1,272,382
Jun 16, 2025	45.65	45.75	45.60	45.62	45.46	-0.15%	1,390,870
Jun 13, 2025	45.72	45.80	45.59	45.69	45.53	-0.39%	1,211,958
Jun 12, 2025	45.83	45.89	45.81	45.87	45.71	0.31%	1,393,308
Jun 11, 2025	45.62	45.76	45.59	45.73	45.57	0.44%	1,627,931
Jun 10, 2025	45.54	45.57	45.44	45.53	45.37	0.35%	1,675,731
Jun 9, 2025	45.33	45.43	45.29	45.37	45.21	0.20%	969,398
Jun 6, 2025	45.34	45.38	45.23	45.28	45.12	-0.59%	974,274
Jun 5, 2025	45.71	45.73	45.53	45.55	45.39	-0.37%	1,388,483
Jun 4, 2025	45.56	45.74	45.51	45.72	45.56	0.68%	1,505,416
Jun 3, 2025	45.49	45.54	45.35	45.41	45.25	-0.11%	1,159,778
Jun 2, 2025	45.54	45.56	45.39	45.46	45.30	-0.61%	2,441,293
May 30, 2025	45.61	45.74	45.57	45.74	45.42	0.22%	5,609,033
May 29, 2025	45.57	45.69	45.57	45.64	45.32	0.37%	1,217,333
May 28, 2025	45.47	45.51	45.39	45.47	45.15	-0.07%	1,181,894
May 27, 2025	45.44	45.55	45.39	45.50	45.18	0.35%	1,261,405
May 23, 2025	45.29	45.41	45.21	45.34	45.02	0.24%	1,093,842
May 22, 2025	45.08	45.24	45.05	45.23	44.91	0.18%	1,582,003
May 21, 2025	45.25	45.35	45.09	45.15	44.83	-0.68%	1,906,502
May 20, 2025	45.45	45.52	45.37	45.46	45.14	-0.20%	1,075,393
May 19, 2025	45.30	45.56	45.30	45.55	45.23	-0.20%	6,164,978
May 16, 2025	45.72	45.81	45.61	45.64	45.32	-0.04%	2,194,032
May 15, 2025	45.53	45.67	45.44	45.66	45.34	0.71%	1,045,405
May 14, 2025	45.46	45.50	45.30	45.34	45.02	-0.35%	1,778,541
May 13, 2025	45.63	45.64	45.44	45.50	45.18	-	1,081,428
May 12, 2025	45.59	45.68	45.50	45.50	45.18	-0.52%	1,227,005
May 9, 2025	45.73	45.86	45.61	45.74	45.42	0.20%	939,477
May 8, 2025	45.88	45.94	45.64	45.65	45.33	-0.63%	1,250,868
May 7, 2025	45.93	46.00	45.83	45.94	45.62	0.24%	771,297
May 6, 2025	45.69	45.84	45.62	45.83	45.51	0.42%	3,133,580