VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.00	47.12	46.93	47.09	47.09	0.06%	1,224,517
Nov 6, 2025	47.05	47.10	47.00	47.06	47.06	0.45%	1,572,150
Nov 5, 2025	47.01	47.01	46.81	46.85	46.85	-0.34%	3,672,069
Nov 4, 2025	46.99	47.02	46.95	47.01	47.01	0.09%	1,203,072
Nov 3, 2025	46.97	46.98	46.88	46.97	46.97	-0.40%	2,357,171
Oct 31, 2025	47.20	47.26	47.12	47.16	46.99	0.17%	2,450,663
Oct 30, 2025	46.99	47.22	46.99	47.08	46.91	-0.08%	1,945,509
Oct 29, 2025	47.40	47.42	47.12	47.12	46.95	-0.67%	1,781,466
Oct 28, 2025	47.39	47.46	47.38	47.44	47.27	0.08%	1,358,141
Oct 27, 2025	47.37	47.41	47.29	47.40	47.23	0.08%	3,187,680
Oct 24, 2025	47.33	47.40	47.29	47.36	47.19	0.23%	5,475,390
Oct 23, 2025	47.34	47.45	47.24	47.25	47.08	-0.36%	2,696,881
Oct 22, 2025	47.38	47.42	47.32	47.42	47.25	-0.02%	4,857,328
Oct 21, 2025	47.42	47.46	47.37	47.43	47.26	0.19%	2,156,025
Oct 20, 2025	47.32	47.38	47.29	47.34	47.17	0.13%	1,963,568
Oct 17, 2025	47.27	47.32	47.22	47.28	47.11	-0.06%	3,314,185
Oct 16, 2025	47.13	47.35	47.11	47.31	47.14	0.32%	3,242,746
Oct 15, 2025	47.18	47.25	47.13	47.16	46.99	-0.04%	3,712,213
Oct 14, 2025	47.13	47.19	47.08	47.18	47.01	0.17%	5,032,943
Oct 13, 2025	47.07	47.12	47.02	47.10	46.93	0.13%	763,529
Oct 10, 2025	47.02	47.09	46.95	47.04	46.87	0.41%	1,608,722
Oct 9, 2025	46.96	46.98	46.85	46.85	46.68	-0.26%	5,926,181
Oct 8, 2025	47.05	47.08	46.95	46.97	46.80	0.04%	1,847,894
Oct 7, 2025	46.92	47.00	46.91	46.95	46.78	0.17%	1,194,359
Oct 6, 2025	46.91	46.97	46.85	46.87	46.70	-0.21%	1,555,011
Oct 3, 2025	47.09	47.09	46.95	46.97	46.80	-0.13%	1,466,553
Oct 2, 2025	46.96	47.04	46.90	47.03	46.86	0.15%	1,479,429
Oct 1, 2025	46.93	46.98	46.82	46.96	46.79	-	2,187,674
Sep 30, 2025	47.03	47.09	46.96	46.96	46.64	-0.11%	2,343,963
Sep 29, 2025	46.91	47.03	46.91	47.01	46.69	0.23%	3,110,482
Sep 26, 2025	46.91	47.00	46.87	46.90	46.58	-0.06%	1,171,888
Sep 25, 2025	46.92	46.94	46.84	46.93	46.61	-0.09%	1,561,355
Sep 24, 2025	47.01	47.04	46.95	46.97	46.65	-0.17%	1,064,535
Sep 23, 2025	46.99	47.07	46.92	47.05	46.73	0.28%	1,619,936
Sep 22, 2025	46.98	47.05	46.90	46.92	46.60	-0.26%	1,321,315
Sep 19, 2025	47.01	47.04	46.95	47.04	46.72	0.17%	1,453,443
Sep 18, 2025	47.05	47.13	46.89	46.96	46.64	-0.36%	1,727,076
Sep 17, 2025	47.29	47.38	47.11	47.13	46.81	-0.19%	1,897,757
Sep 16, 2025	47.26	47.31	47.16	47.22	46.90	-0.11%	1,354,236
Sep 15, 2025	47.06	47.27	47.06	47.27	46.94	0.28%	929,245
Sep 12, 2025	47.06	47.14	47.00	47.14	46.82	-0.04%	1,451,148
Sep 11, 2025	47.14	47.20	47.11	47.16	46.84	0.21%	1,566,929
Sep 10, 2025	47.02	47.12	47.00	47.06	46.74	0.26%	1,324,913
Sep 9, 2025	47.03	47.09	46.93	46.94	46.62	-0.30%	2,220,159
Sep 8, 2025	47.00	47.08	46.91	47.08	46.76	0.43%	1,402,988
Sep 5, 2025	47.00	47.00	46.83	46.88	46.56	0.45%	1,403,055
Sep 4, 2025	46.58	46.67	46.51	46.67	46.35	0.43%	1,705,805
Sep 3, 2025	46.40	46.56	46.36	46.47	46.15	0.22%	3,641,922
Sep 2, 2025	46.32	46.44	46.31	46.37	46.05	-0.54%	2,230,577
Aug 29, 2025	46.59	46.66	46.56	46.62	46.13	-0.11%	1,320,172