VMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	49.75	49.75	49.75	49.75	-	-0.12%	8
Aug 25, 2026	49.74	49.81	49.74	49.81	49.81	0.25%	160,044
Aug 24, 2026	49.68	49.68	49.68	49.68	49.68	0.31%	11
Aug 21, 2026	49.53	49.53	49.53	49.53	49.52	-0.10%	10
Aug 20, 2026	49.58	49.58	49.58	49.58	49.58	-0.09%	10
Aug 19, 2026	49.60	49.62	49.60	49.62	49.62	0.19%	209
Aug 18, 2026	49.53	49.53	49.53	49.53	49.53	-0.13%	10
Aug 17, 2026	49.60	49.60	49.60	49.60	49.60	-0.16%	10
Aug 14, 2026	49.81	49.81	49.68	49.68	49.68	-0.02%	210
Aug 13, 2026	49.69	49.69	49.69	49.69	49.69	0.25%	9
Aug 12, 2026	49.64	49.64	49.56	49.56	49.56	0.03%	118
Aug 11, 2026	49.55	49.55	49.55	49.55	49.55	0.16%	8
Aug 10, 2026	49.47	49.47	49.47	49.47	49.47	-0.26%	8
Aug 7, 2026	49.59	49.59	49.59	49.59	49.59	0.67%	8
Aug 6, 2026	49.27	49.27	49.27	49.27	49.26	-0.57%	8
Aug 5, 2026	49.55	49.55	49.55	49.55	49.55	0.15%	16
Aug 4, 2026	49.47	49.47	49.47	49.47	49.47	0.49%	10
Aug 3, 2026	49.23	49.23	49.23	49.23	49.23	0.24%	11
Jul 31, 2026	49.11	49.11	49.11	49.11	49.11	-0.12%	16
Jul 30, 2026	49.17	49.17	49.17	49.17	49.17	-0.23%	48
Jul 29, 2026	49.46	49.46	49.46	49.46	49.28	0.40%	10
Jul 28, 2026	49.27	49.27	49.27	49.27	49.09	0.30%	9
Jul 27, 2026	49.12	49.12	49.12	49.12	48.94	0.07%	46,172
Jul 24, 2026	49.09	49.09	49.09	49.09	48.91	0.10%	8
Jul 23, 2026	49.04	49.04	49.04	49.04	48.86	-0.38%	11
Jul 22, 2026	49.23	49.23	49.23	49.23	49.05	-0.24%	8
Jul 21, 2026	49.34	49.34	49.34	49.34	49.16	-0.14%	10
Jul 20, 2026	49.41	49.41	49.41	49.41	49.23	-0.33%	8
Jul 17, 2026	49.57	49.57	49.57	49.57	49.39	0.01%	8
Jul 16, 2026	49.57	49.57	49.57	49.57	49.39	-0.15%	9
Jul 15, 2026	49.65	49.65	49.65	49.65	49.46	0.33%	12
Jul 14, 2026	49.48	49.48	49.48	49.48	49.30	0.40%	6
Jul 13, 2026	49.28	49.28	49.28	49.28	49.10	-0.40%	6
Jul 10, 2026	49.48	49.48	49.48	49.48	49.30	0.01%	6
Jul 9, 2026	49.48	49.48	49.48	49.48	49.30	0.06%	6
Jul 8, 2026	49.45	49.45	49.45	49.45	49.27	-0.24%	6
Jul 7, 2026	49.56	49.56	49.56	49.56	49.38	-0.04%	6
Jul 6, 2026	49.59	49.59	49.59	49.59	49.40	-0.09%	6
Jul 2, 2026	49.63	49.63	49.63	49.63	49.45	0.27%	9
Jul 1, 2026	49.50	49.50	49.50	49.50	49.31	0.03%	11
Jun 30, 2026	49.48	49.48	49.48	49.48	49.30	-0.28%	14
Jun 29, 2026	49.62	49.62	49.62	49.62	49.44	0.10%	6
Jun 26, 2026	49.80	49.80	49.80	49.80	49.38	0.23%	4
Jun 25, 2026	49.69	49.69	49.69	49.69	49.27	-0.02%	2
Jun 24, 2026	49.70	49.70	49.70	49.70	49.28	0.34%	-
Jun 23, 2026	49.53	49.53	49.53	49.53	49.12	0.27%	1
Jun 22, 2026	49.40	49.40	49.40	49.40	48.99	-0.52%	5
Jun 18, 2026	49.66	49.66	49.66	49.66	49.25	0.40%	-
Jun 17, 2026	49.46	49.46	49.46	49.46	49.05	-0.69%	5
Jun 16, 2026	49.81	49.81	49.81	49.81	49.39	0.03%	4