VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	45.47	45.51	45.39	45.47	45.47	-0.07%	1,181,894
May 27, 2025	45.44	45.55	45.39	45.50	45.50	0.35%	1,261,405
May 23, 2025	45.29	45.41	45.21	45.34	45.34	0.24%	1,093,842
May 22, 2025	45.08	45.24	45.05	45.23	45.23	0.18%	1,582,003
May 21, 2025	45.25	45.35	45.09	45.15	45.15	-0.68%	1,906,502
May 20, 2025	45.45	45.52	45.37	45.46	45.46	-0.20%	1,075,393
May 19, 2025	45.30	45.56	45.30	45.55	45.55	-0.20%	6,164,978
May 16, 2025	45.72	45.81	45.61	45.64	45.64	-0.04%	2,194,032
May 15, 2025	45.53	45.67	45.44	45.66	45.66	0.71%	1,045,405
May 14, 2025	45.46	45.50	45.30	45.34	45.34	-0.35%	1,778,541
May 13, 2025	45.63	45.64	45.44	45.50	45.50	-	1,081,428
May 12, 2025	45.59	45.68	45.50	45.50	45.50	-0.52%	1,227,005
May 9, 2025	45.73	45.86	45.61	45.74	45.74	0.20%	939,477
May 8, 2025	45.88	45.94	45.64	45.65	45.65	-0.63%	1,250,868
May 7, 2025	45.93	46.00	45.83	45.94	45.94	0.24%	771,297
May 6, 2025	45.69	45.84	45.62	45.83	45.83	0.42%	3,133,580
May 5, 2025	45.81	45.81	45.59	45.64	45.64	-0.20%	2,117,190
May 2, 2025	45.89	45.89	45.69	45.73	45.73	-0.63%	2,228,959
May 1, 2025	46.18	46.22	45.96	46.02	46.02	-0.65%	2,160,918
Apr 30, 2025	46.34	46.37	46.21	46.32	46.12	-	854,043
Apr 29, 2025	46.11	46.35	46.07	46.32	46.12	0.22%	1,114,223
Apr 28, 2025	46.06	46.23	46.02	46.22	46.02	0.22%	710,558
Apr 25, 2025	46.04	46.12	45.97	46.12	45.92	0.39%	928,254
Apr 24, 2025	45.75	45.95	45.74	45.94	45.74	0.61%	757,420
Apr 23, 2025	45.79	45.99	45.60	45.66	45.47	0.29%	1,043,238
Apr 22, 2025	45.55	45.67	45.37	45.53	45.34	0.22%	109,432,023
Apr 21, 2025	45.62	45.70	45.43	45.43	45.24	-0.68%	1,427,922
Apr 17, 2025	45.83	45.86	45.71	45.74	45.54	-0.39%	1,731,361
Apr 16, 2025	45.80	46.02	45.74	45.92	45.72	0.26%	2,599,143
Apr 15, 2025	45.76	45.91	45.64	45.80	45.60	0.15%	2,355,839
Apr 14, 2025	45.69	45.79	45.42	45.73	45.53	1.17%	6,863,342
Apr 11, 2025	45.11	45.39	44.86	45.20	45.01	-0.37%	1,684,909
Apr 10, 2025	45.61	45.79	45.35	45.37	45.18	-0.87%	2,560,417
Apr 9, 2025	45.29	45.79	45.10	45.77	45.57	0.13%	2,145,117
Apr 8, 2025	45.83	46.10	45.71	45.71	45.51	-0.57%	2,573,202
Apr 7, 2025	46.25	46.57	45.94	45.97	45.77	-1.35%	4,350,587
Apr 4, 2025	46.80	46.89	46.40	46.60	46.40	0.17%	1,881,412
Apr 3, 2025	46.68	46.68	46.49	46.52	46.32	0.69%	1,113,346
Apr 2, 2025	46.43	46.43	46.15	46.20	46.00	-0.30%	1,100,892
Apr 1, 2025	46.21	46.41	46.21	46.34	46.14	0.06%	1,588,862
Mar 31, 2025	46.30	46.40	46.20	46.31	45.95	0.06%	1,079,684
Mar 28, 2025	46.05	46.29	46.05	46.28	45.92	0.72%	1,446,506
Mar 27, 2025	46.02	46.02	45.89	45.95	45.59	-0.09%	933,176
Mar 26, 2025	46.03	46.06	45.94	45.99	45.63	-0.17%	1,641,042
Mar 25, 2025	46.04	46.14	46.00	46.07	45.71	0.17%	1,180,336
Mar 24, 2025	46.13	46.22	45.98	45.99	45.63	-0.50%	1,377,797
Mar 21, 2025	46.27	46.36	46.22	46.22	45.86	-0.06%	787,136
Mar 20, 2025	46.41	46.42	46.23	46.25	45.89	0.15%	803,534
Mar 19, 2025	46.08	46.25	45.97	46.18	45.82	0.15%	1,320,859
Mar 18, 2025	46.02	46.14	46.01	46.11	45.75	0.09%	1,770,894