VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	45.98	46.07	45.96	46.00	46.00	-0.20%	10,709,946
Mar 11, 2025	46.13	46.33	46.06	46.09	46.09	-0.39%	1,355,758
Mar 10, 2025	46.25	46.36	46.15	46.27	46.27	0.54%	3,844,310
Mar 7, 2025	46.14	46.26	46.00	46.02	46.02	-0.13%	1,462,579
Mar 6, 2025	46.00	46.12	45.93	46.08	46.08	-0.02%	1,402,370
Mar 5, 2025	46.34	46.34	46.06	46.09	46.09	-0.32%	1,930,042
Mar 4, 2025	46.52	46.52	46.21	46.24	46.24	-0.37%	1,477,670
Mar 3, 2025	46.06	46.44	46.06	46.41	46.41	-0.17%	1,393,649
Feb 28, 2025	46.39	46.51	46.28	46.49	46.33	0.45%	1,209,502
Feb 27, 2025	46.24	46.33	46.22	46.28	46.12	-0.13%	1,463,778
Feb 26, 2025	46.24	46.40	46.19	46.34	46.18	0.13%	1,613,232
Feb 25, 2025	46.15	46.28	46.13	46.28	46.12	0.65%	1,412,022
Feb 24, 2025	45.84	46.01	45.83	45.98	45.82	0.09%	1,113,425
Feb 21, 2025	45.68	45.99	45.68	45.94	45.78	0.53%	1,045,901
Feb 20, 2025	45.64	45.75	45.64	45.70	45.54	0.22%	1,728,821
Feb 19, 2025	45.46	45.62	45.46	45.60	45.45	0.18%	969,787
Feb 18, 2025	45.56	45.64	45.51	45.52	45.37	-0.46%	1,319,396
Feb 14, 2025	45.65	45.83	45.65	45.73	45.57	0.42%	909,116
Feb 13, 2025	45.38	45.60	45.38	45.54	45.39	0.64%	1,069,060
Feb 12, 2025	45.22	45.29	45.13	45.25	45.10	-0.48%	1,630,555
Feb 11, 2025	45.37	45.52	45.37	45.47	45.32	-0.18%	1,573,180
Feb 10, 2025	45.62	45.69	45.53	45.55	45.40	-0.02%	1,525,831
Feb 7, 2025	45.60	45.60	45.48	45.56	45.41	-0.22%	1,686,007
Feb 6, 2025	45.61	45.70	45.53	45.66	45.50	-0.11%	1,892,650
Feb 5, 2025	45.67	45.80	45.61	45.71	45.55	0.48%	1,956,862
Feb 4, 2025	45.34	45.52	45.33	45.49	45.34	0.09%	1,430,517
Feb 3, 2025	45.43	45.60	45.38	45.45	45.30	-0.33%	1,944,472
Jan 31, 2025	45.58	45.70	45.48	45.60	45.29	-0.09%	1,599,139
Jan 30, 2025	45.64	45.71	45.57	45.64	45.33	0.09%	2,095,244
Jan 29, 2025	45.57	45.64	45.45	45.60	45.29	0.11%	1,327,327
Jan 28, 2025	45.44	45.58	45.43	45.55	45.24	-0.07%	2,012,282
Jan 27, 2025	45.50	45.60	45.46	45.58	45.27	0.57%	2,614,744
Jan 24, 2025	45.23	45.39	45.22	45.32	45.01	0.13%	1,692,052
Jan 23, 2025	45.21	45.29	45.17	45.26	44.95	-0.22%	2,623,182
Jan 22, 2025	45.41	45.41	45.30	45.36	45.05	-0.22%	1,861,963
Jan 21, 2025	45.39	45.48	45.36	45.46	45.15	0.33%	3,230,245
Jan 17, 2025	45.37	45.38	45.27	45.31	45.00	-	1,530,511
Jan 16, 2025	45.12	45.38	45.09	45.31	45.00	0.24%	1,710,222
Jan 15, 2025	45.02	45.24	44.89	45.20	44.89	0.96%	1,861,376
Jan 14, 2025	44.73	44.79	44.68	44.77	44.46	0.20%	2,484,738
Jan 13, 2025	44.80	44.80	44.65	44.68	44.37	-0.20%	3,110,466
Jan 10, 2025	44.76	44.91	44.72	44.77	44.46	-0.69%	2,130,351
Jan 8, 2025	45.04	45.10	44.94	45.08	44.77	0.04%	1,773,277
Jan 7, 2025	45.15	45.17	44.94	45.06	44.75	-0.29%	1,801,973
Jan 6, 2025	45.24	45.25	45.12	45.19	44.88	-0.11%	1,965,575
Jan 3, 2025	45.30	45.35	45.19	45.24	44.93	-0.09%	1,459,934
Jan 2, 2025	45.33	45.47	45.19	45.28	44.97	-0.13%	2,062,976
Dec 31, 2024	45.39	45.48	45.25	45.34	45.03	-0.07%	1,876,291
Dec 30, 2024	45.26	45.43	45.26	45.37	45.06	0.29%	2,238,999
Dec 27, 2024	45.27	45.28	45.17	45.24	44.93	-	3,698,919