VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	45.30	45.44	45.21	45.23	45.23	-0.09%	1,772,816
Sep 15, 2026	45.27	45.28	45.16	45.27	45.27	-	1,317,206
Sep 14, 2026	45.23	45.39	45.14	45.27	45.27	-0.11%	2,076,533
Sep 11, 2026	45.45	45.50	45.30	45.32	45.32	-0.13%	1,774,544
Sep 10, 2026	45.43	45.50	45.35	45.38	45.38	-0.72%	2,952,569
Sep 9, 2026	45.80	45.86	45.68	45.71	45.71	-0.24%	997,580
Sep 8, 2026	45.90	45.95	45.80	45.82	45.82	-0.22%	1,285,108
Sep 4, 2026	45.88	45.99	45.88	45.92	45.92	-0.02%	1,004,406
Sep 3, 2026	45.97	46.03	45.91	45.93	45.93	0.26%	2,011,167
Sep 2, 2026	45.82	45.84	45.72	45.81	45.81	-0.02%	1,372,838
Sep 1, 2026	45.83	45.95	45.78	45.82	45.82	-0.31%	1,411,139
Aug 31, 2026	46.06	46.13	46.04	46.13	45.96	-0.11%	971,214
Aug 28, 2026	46.29	46.40	46.14	46.18	46.01	-0.41%	1,638,488
Aug 27, 2026	46.35	46.45	46.31	46.37	46.20	0.11%	1,621,577
Aug 26, 2026	46.35	46.38	46.30	46.32	46.15	-0.28%	1,373,497
Aug 25, 2026	46.39	46.47	46.29	46.45	46.28	0.43%	1,019,531
Aug 24, 2026	46.20	46.28	46.17	46.25	46.08	0.22%	822,140
Aug 21, 2026	46.20	46.23	46.11	46.15	45.98	-0.19%	964,829
Aug 20, 2026	46.19	46.28	46.16	46.24	46.07	-0.34%	3,270,443
Aug 19, 2026	46.29	46.42	46.24	46.40	46.23	0.50%	2,064,826
Aug 18, 2026	46.08	46.20	46.06	46.17	46.00	0.13%	1,080,906
Aug 17, 2026	46.14	46.21	46.07	46.11	45.94	-0.13%	1,144,607
Aug 14, 2026	46.29	46.33	46.17	46.17	46.00	-0.32%	1,071,238
Aug 13, 2026	46.29	46.43	46.29	46.32	46.15	0.30%	949,940
Aug 12, 2026	46.25	46.28	46.15	46.18	46.01	0.13%	986,065
Aug 11, 2026	46.15	46.18	46.06	46.12	45.95	0.20%	994,854
Aug 10, 2026	46.17	46.17	46.02	46.03	45.86	-0.45%	840,571
Aug 7, 2026	46.23	46.30	46.15	46.24	46.07	0.30%	1,000,412
Aug 6, 2026	46.18	46.21	46.04	46.10	45.93	-0.24%	1,038,924
Aug 5, 2026	46.21	46.27	46.15	46.21	46.04	-0.09%	1,103,979
Aug 4, 2026	46.13	46.25	46.11	46.25	46.08	0.50%	1,968,247
Aug 3, 2026	46.00	46.06	45.97	46.02	45.85	0.28%	1,417,815
Jul 31, 2026	46.18	46.18	45.98	46.06	45.73	-0.41%	1,242,112
Jul 30, 2026	46.20	46.34	46.20	46.25	45.91	0.13%	2,058,889
Jul 29, 2026	46.29	46.41	46.19	46.19	45.86	-0.39%	1,374,890
Jul 28, 2026	46.28	46.47	46.28	46.37	46.03	0.19%	1,247,963
Jul 27, 2026	46.24	46.29	46.13	46.28	45.94	0.19%	1,486,552
Jul 24, 2026	46.09	46.26	46.08	46.19	45.86	0.26%	1,389,989
Jul 23, 2026	46.06	46.11	46.01	46.07	45.74	-0.15%	1,399,526
Jul 22, 2026	46.26	46.26	46.14	46.14	45.81	-0.30%	1,373,089
Jul 21, 2026	46.33	46.33	46.24	46.28	45.94	-0.24%	1,038,802
Jul 20, 2026	46.48	46.49	46.35	46.39	46.05	-0.24%	969,317
Jul 17, 2026	46.54	46.60	46.49	46.50	46.16	0.11%	1,074,498
Jul 16, 2026	46.40	46.49	46.39	46.45	46.11	-0.11%	1,393,990
Jul 15, 2026	46.43	46.53	46.36	46.50	46.16	0.09%	1,193,665
Jul 14, 2026	46.33	46.52	46.29	46.46	46.12	0.48%	1,639,362
Jul 13, 2026	46.34	46.35	46.22	46.24	45.90	-0.43%	1,210,092
Jul 10, 2026	46.52	46.52	46.41	46.44	46.10	-0.06%	1,083,273
Jul 9, 2026	46.43	46.53	46.37	46.47	46.13	0.22%	1,094,895
Jul 8, 2026	46.42	46.42	46.29	46.37	46.03	-0.19%	1,159,393