VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	46.43	46.53	46.37	46.49	-	0.25%	837,253
Jul 8, 2026	46.42	46.42	46.29	46.37	46.37	-0.19%	1,159,193
Jul 7, 2026	46.62	46.62	46.43	46.46	46.46	-0.34%	1,023,107
Jul 6, 2026	46.62	46.73	46.57	46.62	46.62	0.02%	2,703,902
Jul 2, 2026	46.61	46.66	46.57	46.61	46.61	0.09%	1,002,688
Jul 1, 2026	46.56	46.64	46.45	46.57	46.57	-0.16%	1,495,396
Jun 30, 2026	46.94	46.96	46.78	46.81	46.65	-0.43%	1,058,121
Jun 29, 2026	46.99	47.04	46.98	47.01	46.84	0.06%	986,852
Jun 26, 2026	46.93	47.06	46.93	46.98	46.81	0.04%	1,065,778
Jun 25, 2026	47.00	47.05	46.95	46.96	46.79	0.09%	1,058,991
Jun 24, 2026	46.86	46.94	46.85	46.92	46.76	0.47%	1,038,838
Jun 23, 2026	46.63	46.75	46.63	46.70	46.54	0.09%	1,092,362
Jun 22, 2026	46.67	46.68	46.61	46.66	46.50	-0.17%	1,525,224
Jun 18, 2026	46.86	46.88	46.73	46.74	46.58	0.28%	1,642,213
Jun 17, 2026	46.84	46.90	46.59	46.61	46.45	-0.51%	1,750,307
Jun 16, 2026	46.80	46.89	46.75	46.85	46.69	0.17%	1,420,660
Jun 15, 2026	46.74	46.85	46.74	46.77	46.61	0.19%	1,157,449
Jun 12, 2026	46.64	46.72	46.61	46.68	46.52	-0.19%	1,403,985
Jun 11, 2026	46.50	46.78	46.49	46.77	46.61	0.58%	1,318,247
Jun 10, 2026	46.54	46.58	46.45	46.50	46.34	-0.02%	1,058,002
Jun 9, 2026	46.47	46.55	46.42	46.51	46.35	0.24%	1,127,496
Jun 8, 2026	46.51	46.53	46.38	46.40	46.24	0.04%	974,147
Jun 5, 2026	46.43	46.51	46.36	46.38	46.22	-0.47%	2,037,020
Jun 4, 2026	46.66	46.70	46.56	46.60	46.44	0.04%	1,487,537
Jun 3, 2026	46.56	46.61	46.50	46.58	46.42	-0.15%	1,228,188
Jun 2, 2026	46.74	46.74	46.62	46.65	46.49	-0.15%	997,454
Jun 1, 2026	46.56	46.72	46.50	46.72	46.56	-0.06%	1,355,275
May 29, 2026	46.87	46.94	46.83	46.91	46.58	0.15%	939,504
May 28, 2026	46.67	46.87	46.67	46.84	46.51	0.26%	2,024,214
May 27, 2026	46.74	46.79	46.70	46.72	46.39	-0.02%	934,477
May 26, 2026	46.72	46.75	46.65	46.73	46.40	0.34%	1,014,334
May 22, 2026	46.56	46.60	46.40	46.57	46.24	0.15%	1,321,344
May 21, 2026	46.24	46.51	46.19	46.50	46.18	0.06%	1,681,047
May 20, 2026	46.14	46.49	46.11	46.47	46.15	0.80%	1,924,863
May 19, 2026	46.05	46.18	46.01	46.10	45.78	-0.47%	1,739,435
May 18, 2026	46.34	46.42	46.20	46.32	46.00	-0.04%	1,846,100
May 15, 2026	46.38	46.43	46.29	46.34	46.02	-0.73%	1,156,370
May 14, 2026	46.89	46.89	46.68	46.68	46.35	-0.02%	1,753,104
May 13, 2026	46.60	46.71	46.56	46.69	46.36	0.11%	916,377
May 12, 2026	46.68	46.71	46.61	46.64	46.31	-0.38%	793,940
May 11, 2026	46.86	46.91	46.80	46.82	46.49	-0.28%	976,935
May 8, 2026	46.95	47.00	46.89	46.95	46.62	0.41%	825,130
May 7, 2026	46.96	46.96	46.70	46.76	46.43	-0.34%	1,254,072
May 6, 2026	46.86	46.94	46.84	46.92	46.59	0.51%	1,733,958
May 5, 2026	46.67	46.75	46.63	46.68	46.35	0.19%	3,079,470
May 4, 2026	46.75	46.75	46.52	46.59	46.26	-0.43%	1,015,460
May 1, 2026	46.79	46.90	46.70	46.79	46.46	0.09%	1,390,821
Apr 30, 2026	46.93	46.97	46.87	46.91	46.42	0.21%	949,582
Apr 29, 2026	46.87	46.89	46.76	46.81	46.32	-0.40%	1,909,487
Apr 28, 2026	47.00	47.03	46.97	47.00	46.51	-0.04%	1,421,450