VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.20	46.28	46.17	46.25	46.25	0.22%	819,538
Aug 21, 2026	46.20	46.23	46.11	46.15	46.15	-0.19%	962,944
Aug 20, 2026	46.19	46.28	46.16	46.24	46.24	-0.34%	3,269,420
Aug 19, 2026	46.29	46.42	46.24	46.40	46.40	0.50%	2,063,702
Aug 18, 2026	46.08	46.20	46.06	46.17	46.17	0.13%	1,077,606
Aug 17, 2026	46.14	46.21	46.07	46.11	46.11	-0.13%	1,143,567
Aug 14, 2026	46.29	46.33	46.17	46.17	46.17	-0.32%	1,067,674
Aug 13, 2026	46.29	46.43	46.29	46.32	46.32	0.30%	949,934
Aug 12, 2026	46.25	46.28	46.15	46.18	46.18	0.13%	983,613
Aug 11, 2026	46.15	46.18	46.06	46.12	46.12	0.20%	991,154
Aug 10, 2026	46.17	46.17	46.02	46.03	46.03	-0.45%	840,235
Aug 7, 2026	46.23	46.30	46.15	46.24	46.24	0.30%	1,000,412
Aug 6, 2026	46.18	46.21	46.04	46.10	46.10	-0.24%	1,038,924
Aug 5, 2026	46.21	46.27	46.15	46.21	46.21	-0.09%	1,103,979
Aug 4, 2026	46.13	46.25	46.11	46.25	46.25	0.50%	1,968,247
Aug 3, 2026	46.00	46.06	45.97	46.02	46.02	0.28%	1,417,815
Jul 31, 2026	46.18	46.18	45.98	46.06	45.89	-0.41%	1,242,112
Jul 30, 2026	46.20	46.34	46.20	46.25	46.08	0.13%	2,058,889
Jul 29, 2026	46.29	46.41	46.19	46.19	46.02	-0.39%	1,374,890
Jul 28, 2026	46.28	46.47	46.28	46.37	46.20	0.19%	1,247,963
Jul 27, 2026	46.24	46.29	46.13	46.28	46.11	0.19%	1,486,552
Jul 24, 2026	46.09	46.26	46.08	46.19	46.02	0.26%	1,389,989
Jul 23, 2026	46.06	46.11	46.01	46.07	45.90	-0.15%	1,399,526
Jul 22, 2026	46.26	46.26	46.14	46.14	45.97	-0.30%	1,373,089
Jul 21, 2026	46.33	46.33	46.24	46.28	46.11	-0.24%	1,038,802
Jul 20, 2026	46.48	46.49	46.35	46.39	46.22	-0.24%	969,317
Jul 17, 2026	46.54	46.60	46.49	46.50	46.33	0.11%	1,074,498
Jul 16, 2026	46.40	46.49	46.39	46.45	46.28	-0.11%	1,393,990
Jul 15, 2026	46.43	46.53	46.36	46.50	46.33	0.09%	1,193,665
Jul 14, 2026	46.33	46.52	46.29	46.46	46.29	0.48%	1,639,362
Jul 13, 2026	46.34	46.35	46.22	46.24	46.07	-0.43%	1,210,092
Jul 10, 2026	46.52	46.52	46.41	46.44	46.27	-0.06%	1,083,273
Jul 9, 2026	46.43	46.53	46.37	46.47	46.30	0.22%	1,094,895
Jul 8, 2026	46.42	46.42	46.29	46.37	46.20	-0.19%	1,159,393
Jul 7, 2026	46.62	46.62	46.43	46.46	46.29	-0.34%	1,023,109
Jul 6, 2026	46.62	46.73	46.57	46.62	46.45	0.02%	2,710,333
Jul 2, 2026	46.61	46.66	46.57	46.61	46.44	0.09%	1,002,788
Jul 1, 2026	46.56	46.64	46.45	46.57	46.40	-0.16%	1,495,706
Jun 30, 2026	46.94	46.96	46.78	46.81	46.48	-0.43%	1,058,121
Jun 29, 2026	46.99	47.04	46.98	47.01	46.67	0.06%	986,852
Jun 26, 2026	46.93	47.06	46.93	46.98	46.64	0.04%	1,065,778
Jun 25, 2026	47.00	47.05	46.95	46.96	46.62	0.09%	1,058,991
Jun 24, 2026	46.86	46.94	46.85	46.92	46.58	0.47%	1,038,838
Jun 23, 2026	46.63	46.75	46.63	46.70	46.37	0.09%	1,092,362
Jun 22, 2026	46.67	46.68	46.61	46.66	46.33	-0.17%	1,525,224
Jun 18, 2026	46.86	46.88	46.73	46.74	46.41	0.28%	1,642,213
Jun 17, 2026	46.84	46.90	46.59	46.61	46.28	-0.51%	1,750,307
Jun 16, 2026	46.80	46.89	46.75	46.85	46.52	0.17%	1,420,660
Jun 15, 2026	46.74	46.85	46.74	46.77	46.44	0.19%	1,157,449
Jun 12, 2026	46.64	46.72	46.61	46.68	46.35	-0.19%	1,403,985