VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	47.14	47.19	47.12	47.15	47.15	0.04%	1,239,731
Dec 26, 2025	47.17	47.19	47.10	47.13	47.13	-0.02%	1,332,406
Dec 24, 2025	47.08	47.14	47.01	47.14	47.14	0.23%	881,697
Dec 23, 2025	46.90	47.03	46.89	47.03	47.03	-	1,610,271
Dec 22, 2025	47.11	47.11	46.99	47.03	47.03	0.02%	1,581,485
Dec 19, 2025	47.05	47.07	47.00	47.02	47.02	-0.11%	1,238,880
Dec 18, 2025	47.05	47.14	47.03	47.07	47.07	-0.13%	1,656,639
Dec 17, 2025	47.12	47.15	47.02	47.13	46.97	-0.02%	3,933,609
Dec 16, 2025	47.06	47.14	47.02	47.14	46.98	0.21%	1,192,920
Dec 15, 2025	47.01	47.11	47.01	47.04	46.88	0.13%	1,576,749
Dec 12, 2025	47.00	47.02	46.95	46.98	46.82	-0.23%	1,391,120
Dec 11, 2025	47.14	47.21	47.09	47.09	46.93	0.11%	1,544,285
Dec 10, 2025	46.87	47.08	46.86	47.04	46.88	0.30%	1,659,931
Dec 9, 2025	47.02	47.04	46.88	46.90	46.74	-0.09%	1,249,245
Dec 8, 2025	47.03	47.05	46.88	46.94	46.78	-0.19%	1,158,133
Dec 5, 2025	47.11	47.11	46.98	47.03	46.87	-0.04%	1,060,662
Dec 4, 2025	47.12	47.12	47.02	47.05	46.89	-0.21%	1,612,444
Dec 3, 2025	47.14	47.17	47.08	47.15	46.99	0.13%	1,795,815
Dec 2, 2025	47.01	47.10	46.99	47.09	46.93	0.19%	1,408,715
Dec 1, 2025	46.96	47.02	46.93	47.00	46.84	-0.66%	2,188,710
Nov 28, 2025	47.33	47.34	47.27	47.31	46.99	-0.19%	759,406
Nov 26, 2025	47.31	47.40	47.28	47.40	47.08	0.13%	972,760
Nov 25, 2025	47.28	47.42	47.27	47.34	47.02	0.19%	1,952,959
Nov 24, 2025	47.20	47.26	47.17	47.25	46.93	0.19%	1,170,704
Nov 21, 2025	47.18	47.18	47.09	47.16	46.84	0.32%	1,560,159
Nov 20, 2025	47.01	47.08	47.00	47.01	46.69	0.06%	1,407,234
Nov 19, 2025	47.04	47.04	46.93	46.98	46.66	-0.02%	1,371,387
Nov 18, 2025	47.03	47.10	46.94	46.99	46.67	0.09%	1,839,428
Nov 17, 2025	47.00	47.03	46.94	46.95	46.63	-0.02%	1,685,643
Nov 14, 2025	47.06	47.11	46.94	46.96	46.64	-0.11%	1,747,160
Nov 13, 2025	47.09	47.11	47.00	47.01	46.69	-0.34%	2,108,216
Nov 12, 2025	47.16	47.20	47.13	47.17	46.85	-0.02%	1,219,631
Nov 11, 2025	47.13	47.20	47.04	47.18	46.86	0.34%	775,122
Nov 10, 2025	47.03	47.08	47.01	47.02	46.70	-0.15%	1,312,381
Nov 7, 2025	47.00	47.12	46.93	47.09	46.77	0.06%	1,224,517
Nov 6, 2025	47.05	47.10	47.00	47.06	46.74	0.45%	1,572,150
Nov 5, 2025	47.01	47.01	46.81	46.85	46.53	-0.34%	3,672,070
Nov 4, 2025	46.99	47.02	46.95	47.01	46.69	0.09%	1,203,072
Nov 3, 2025	46.97	46.98	46.88	46.97	46.65	-0.40%	2,357,171
Oct 31, 2025	47.20	47.26	47.12	47.16	46.67	0.17%	2,450,663
Oct 30, 2025	46.99	47.22	46.99	47.08	46.59	-0.08%	1,945,509
Oct 29, 2025	47.40	47.42	47.12	47.12	46.63	-0.67%	1,781,466
Oct 28, 2025	47.39	47.46	47.38	47.44	46.95	0.08%	1,358,141
Oct 27, 2025	47.37	47.41	47.29	47.40	46.91	0.08%	3,187,680
Oct 24, 2025	47.33	47.40	47.29	47.36	46.87	0.23%	5,475,390
Oct 23, 2025	47.34	47.45	47.24	47.25	46.76	-0.36%	2,696,881
Oct 22, 2025	47.38	47.42	47.32	47.42	46.93	-0.02%	4,857,328
Oct 21, 2025	47.42	47.46	47.37	47.43	46.94	0.19%	2,156,025
Oct 20, 2025	47.32	47.38	47.29	47.34	46.85	0.13%	1,963,568
Oct 17, 2025	47.27	47.32	47.22	47.28	46.79	-0.06%	3,314,185