VMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.48	49.48	49.48	49.48	49.48	0.06%	6
Jul 8, 2026	49.45	49.45	49.45	49.45	49.45	-0.24%	6
Jul 7, 2026	49.56	49.56	49.56	49.56	49.56	-0.04%	6
Jul 6, 2026	49.59	49.59	49.59	49.59	49.59	-0.09%	6
Jul 2, 2026	49.63	49.63	49.63	49.63	49.63	0.27%	9
Jul 1, 2026	49.50	49.50	49.50	49.50	49.50	0.03%	11
Jun 30, 2026	49.48	49.48	49.48	49.48	49.48	-0.28%	14
Jun 29, 2026	49.62	49.62	49.62	49.62	49.62	0.10%	6
Jun 26, 2026	49.80	49.80	49.80	49.80	49.57	0.23%	4
Jun 25, 2026	49.69	49.69	49.69	49.69	49.45	-0.02%	2
Jun 24, 2026	49.70	49.70	49.70	49.70	49.46	0.34%	-
Jun 23, 2026	49.53	49.53	49.53	49.53	49.30	0.27%	1
Jun 22, 2026	49.40	49.40	49.40	49.40	49.17	-0.52%	5
Jun 18, 2026	49.66	49.66	49.66	49.66	49.43	0.40%	-
Jun 17, 2026	49.46	49.46	49.46	49.46	49.23	-0.69%	5
Jun 16, 2026	49.81	49.81	49.81	49.81	49.57	0.03%	4
Jun 15, 2026	49.80	49.80	49.80	49.80	49.56	0.22%	-
Jun 12, 2026	49.69	49.69	49.69	49.69	49.45	0.02%	6
Jun 11, 2026	49.68	49.68	49.68	49.68	49.44	0.54%	-
Jun 10, 2026	49.41	49.41	49.41	49.41	49.18	-0.08%	-
Jun 9, 2026	49.45	49.45	49.45	49.45	49.22	0.20%	-
Jun 8, 2026	49.36	49.36	49.36	49.36	49.12	-0.10%	-
Jun 5, 2026	49.41	49.41	49.41	49.41	49.17	-0.38%	-
Jun 4, 2026	49.60	49.60	49.60	49.60	49.36	0.10%	-
Jun 3, 2026	49.55	49.55	49.55	49.55	49.31	-0.17%	-
Jun 2, 2026	49.63	49.63	49.63	49.63	49.40	-	5
Jun 1, 2026	49.63	49.63	49.63	49.63	49.40	-0.07%	3
May 29, 2026	49.66	49.66	49.66	49.66	49.43	0.13%	6
May 28, 2026	49.60	49.60	49.60	49.60	49.37	0.16%	3
May 27, 2026	49.73	49.73	49.73	49.73	49.29	0.30%	96
May 26, 2026	49.58	49.58	49.58	49.58	49.14	0.17%	-
May 22, 2026	49.50	49.50	49.50	49.50	49.06	0.01%	-
May 21, 2026	49.49	49.49	49.49	49.49	49.05	0.15%	-
May 20, 2026	49.42	49.42	49.42	49.42	48.98	0.48%	-
May 19, 2026	49.18	49.18	49.18	49.18	48.74	-0.47%	8
May 18, 2026	49.42	49.42	49.42	49.42	48.98	-0.01%	1
May 15, 2026	49.42	49.42	49.42	49.42	48.98	-0.51%	-
May 14, 2026	49.67	49.67	49.67	49.67	49.23	0.15%	-
May 13, 2026	49.60	49.60	49.60	49.60	49.16	0.01%	-
May 12, 2026	49.60	49.60	49.60	49.60	49.15	-0.29%	-
May 11, 2026	49.74	49.74	49.74	49.74	49.30	-0.14%	5
May 8, 2026	49.81	49.81	49.81	49.81	49.37	0.18%	-
May 7, 2026	49.72	49.72	49.72	49.72	49.28	-0.06%	-
May 6, 2026	49.75	49.75	49.75	49.75	49.31	0.37%	-
May 5, 2026	49.57	49.57	49.57	49.57	49.13	-0.09%	-
May 4, 2026	49.61	49.61	49.61	49.61	49.17	-0.12%	24,165
May 1, 2026	49.67	49.67	49.67	49.67	49.23	0.35%	2
Apr 30, 2026	49.50	49.50	49.50	49.50	49.06	0.08%	4
Apr 29, 2026	49.46	49.46	49.46	49.46	49.02	-0.35%	-
Apr 28, 2026	49.77	49.77	49.77	49.77	49.19	-0.16%	-