VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.56	46.60	46.40	46.44	-	-0.13%	704,649
May 21, 2026	46.24	46.51	46.19	46.50	46.50	0.06%	1,680,945
May 20, 2026	46.14	46.49	46.11	46.47	46.47	0.80%	1,924,752
May 19, 2026	46.05	46.18	46.01	46.10	46.10	-0.47%	1,739,424
May 18, 2026	46.34	46.42	46.20	46.32	46.32	-0.04%	1,846,099
May 15, 2026	46.38	46.43	46.29	46.34	46.34	-0.73%	1,156,370
May 14, 2026	46.89	46.89	46.68	46.68	46.68	-0.02%	1,753,104
May 13, 2026	46.60	46.71	46.56	46.69	46.69	0.11%	916,377
May 12, 2026	46.68	46.71	46.61	46.64	46.64	-0.38%	793,940
May 11, 2026	46.86	46.91	46.80	46.82	46.82	-0.28%	976,935
May 8, 2026	46.95	47.00	46.89	46.95	46.95	0.41%	825,130
May 7, 2026	46.96	46.96	46.70	46.76	46.76	-0.34%	1,254,072
May 6, 2026	46.86	46.94	46.84	46.92	46.92	0.51%	1,733,958
May 5, 2026	46.67	46.75	46.63	46.68	46.68	0.19%	3,079,470
May 4, 2026	46.75	46.75	46.52	46.59	46.59	-0.43%	1,015,460
May 1, 2026	46.79	46.90	46.70	46.79	46.79	0.09%	1,390,821
Apr 30, 2026	46.93	46.97	46.87	46.91	46.75	0.21%	949,582
Apr 29, 2026	46.87	46.89	46.76	46.81	46.65	-0.40%	1,909,487
Apr 28, 2026	47.00	47.03	46.97	47.00	46.84	-0.04%	1,421,450
Apr 27, 2026	47.01	47.11	46.98	47.02	46.86	-0.21%	1,264,262
Apr 24, 2026	46.99	47.13	46.93	47.12	46.96	0.28%	1,622,736
Apr 23, 2026	47.10	47.14	46.96	46.99	46.83	-0.17%	1,147,561
Apr 22, 2026	47.17	47.19	47.07	47.07	46.91	0.17%	1,162,752
Apr 21, 2026	47.14	47.14	46.99	46.99	46.83	-0.47%	1,257,155
Apr 20, 2026	47.25	47.25	47.14	47.21	47.05	-0.11%	1,077,442
Apr 17, 2026	47.24	47.35	47.21	47.26	47.10	0.36%	1,648,201
Apr 16, 2026	47.20	47.25	47.06	47.09	46.93	-0.06%	1,759,228
Apr 15, 2026	47.13	47.15	47.06	47.12	46.96	-0.21%	1,508,947
Apr 14, 2026	47.05	47.23	47.03	47.22	47.06	0.32%	2,776,092
Apr 13, 2026	46.99	47.09	46.93	47.07	46.91	0.17%	1,078,948
Apr 10, 2026	47.05	47.08	46.94	46.99	46.83	-0.06%	1,120,220
Apr 9, 2026	47.00	47.13	46.90	47.02	46.86	-0.06%	1,137,163
Apr 8, 2026	47.13	47.14	47.00	47.05	46.89	0.38%	1,271,032
Apr 7, 2026	46.87	46.90	46.70	46.87	46.71	0.15%	1,927,432
Apr 6, 2026	46.86	46.91	46.80	46.80	46.64	-0.28%	2,212,937
Apr 2, 2026	46.82	46.94	46.70	46.93	46.77	0.21%	1,516,252
Apr 1, 2026	46.84	46.91	46.77	46.83	46.67	0.09%	3,263,043
Mar 31, 2026	46.97	47.04	46.90	46.95	46.63	0.21%	1,888,885
Mar 30, 2026	46.87	46.95	46.82	46.85	46.53	0.62%	1,146,558
Mar 27, 2026	46.43	46.63	46.38	46.56	46.24	0.13%	3,093,647
Mar 26, 2026	46.76	46.81	46.50	46.50	46.18	-0.83%	1,657,947
Mar 25, 2026	46.85	46.90	46.77	46.89	46.57	0.60%	1,305,771
Mar 24, 2026	46.58	46.76	46.54	46.61	46.29	-0.34%	1,526,418
Mar 23, 2026	46.72	46.91	46.65	46.77	46.45	0.41%	2,287,580
Mar 20, 2026	46.83	46.84	46.56	46.58	46.26	-0.85%	2,513,225
Mar 19, 2026	46.85	47.08	46.84	46.98	46.66	0.06%	1,615,204
Mar 18, 2026	47.14	47.18	46.94	46.95	46.63	-0.51%	1,606,713
Mar 17, 2026	47.21	47.26	47.19	47.19	46.87	0.08%	1,111,799
Mar 16, 2026	47.10	47.17	47.06	47.15	46.83	0.45%	1,909,752
Mar 13, 2026	47.02	47.03	46.85	46.94	46.62	0.04%	1,634,530