VMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	49.49	49.49	49.49	49.49	49.49	0.15%	-
May 20, 2026	49.42	49.42	49.42	49.42	49.42	0.48%	-
May 19, 2026	49.18	49.18	49.18	49.18	49.18	-0.47%	8
May 18, 2026	49.42	49.42	49.42	49.42	49.41	-0.01%	1
May 15, 2026	49.42	49.42	49.42	49.42	49.42	-0.51%	-
May 14, 2026	49.67	49.67	49.67	49.67	49.67	0.15%	-
May 13, 2026	49.60	49.60	49.60	49.60	49.60	0.01%	-
May 12, 2026	49.60	49.60	49.60	49.60	49.60	-0.29%	-
May 11, 2026	49.74	49.74	49.74	49.74	49.74	-0.14%	5
May 8, 2026	49.81	49.81	49.81	49.81	49.81	0.18%	-
May 7, 2026	49.72	49.72	49.72	49.72	49.72	-0.06%	-
May 6, 2026	49.75	49.75	49.75	49.75	49.75	0.37%	-
May 5, 2026	49.57	49.57	49.57	49.57	49.57	-0.09%	-
May 4, 2026	49.61	49.61	49.61	49.61	49.61	-0.12%	24,165
May 1, 2026	49.67	49.67	49.67	49.67	49.67	0.35%	2
Apr 30, 2026	49.50	49.50	49.50	49.50	49.50	0.08%	4
Apr 29, 2026	49.46	49.46	49.46	49.46	49.46	-0.35%	-
Apr 28, 2026	49.77	49.77	49.77	49.77	49.64	-0.16%	-
Apr 27, 2026	49.85	49.85	49.85	49.85	49.72	-0.03%	3
Apr 24, 2026	49.87	49.87	49.87	49.87	49.73	0.11%	1
Apr 23, 2026	49.81	49.81	49.81	49.81	49.68	-0.14%	51
Apr 22, 2026	49.88	49.88	49.88	49.88	49.75	-0.02%	1
Apr 21, 2026	49.91	49.99	49.89	49.89	49.76	-0.26%	2,001
Apr 20, 2026	50.02	50.02	50.02	50.02	49.88	0.03%	-
Apr 17, 2026	50.01	50.01	50.01	50.01	49.87	0.03%	5
Apr 16, 2026	49.94	49.99	49.91	49.99	49.85	0.03%	11,715
Apr 15, 2026	49.89	50.05	49.89	49.98	49.84	0.03%	4,393
Apr 14, 2026	49.93	49.96	49.92	49.96	49.82	0.29%	1,156
Apr 13, 2026	49.81	49.81	49.81	49.81	49.68	0.03%	-
Apr 10, 2026	49.79	49.82	49.77	49.80	49.67	0.03%	5,103
Apr 9, 2026	49.82	49.82	49.79	49.79	49.65	0.28%	101
Apr 8, 2026	49.65	49.65	49.65	49.65	49.51	0.28%	22
Apr 7, 2026	49.37	49.51	49.37	49.51	49.38	0.59%	1,323
Apr 6, 2026	49.14	49.22	49.14	49.22	49.09	0.02%	10,000
Apr 2, 2026	49.08	49.22	49.08	49.21	49.08	0.06%	2,277
Apr 1, 2026	49.15	49.22	49.12	49.18	49.05	-0.28%	5,013
Mar 31, 2026	49.05	49.37	49.05	49.32	49.19	0.26%	21,943
Mar 30, 2026	48.94	49.23	48.94	49.19	49.06	0.77%	24,160
Mar 27, 2026	49.00	49.00	49.00	49.00	48.68	-0.15%	-
Mar 26, 2026	49.09	49.10	48.97	49.07	48.76	-0.16%	20,521
Mar 25, 2026	49.19	49.20	49.15	49.15	48.84	0.25%	342,256
Mar 24, 2026	49.06	49.07	49.03	49.03	48.72	-0.56%	100,004
Mar 23, 2026	49.36	49.36	49.31	49.31	48.99	0.25%	99,935
Mar 20, 2026	49.18	49.18	49.18	49.18	48.87	-0.40%	332
Mar 19, 2026	49.28	49.38	49.28	49.38	49.07	0.17%	41,020
Mar 18, 2026	49.52	49.52	49.30	49.30	48.98	-0.52%	50,795
Mar 17, 2026	49.65	49.66	49.56	49.56	49.24	0.36%	90,622
Mar 16, 2026	49.41	49.47	49.38	49.38	49.07	0.04%	40,013
Mar 13, 2026	49.37	49.37	49.37	49.37	49.05	-0.11%	6
Mar 12, 2026	49.42	49.42	49.42	49.42	49.10	-0.34%	1