VMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.07	48.07	48.07	48.07	48.07	0.27%	12
Oct 29, 2026	47.95	47.95	47.95	47.95	47.94	0.35%	6
Oct 28, 2026	47.98	47.98	47.98	47.98	47.78	-	6
Oct 27, 2026	47.98	47.98	47.98	47.98	47.78	0.15%	6
Oct 26, 2026	47.91	47.91	47.91	47.91	47.71	0.04%	6
Oct 23, 2026	47.89	47.89	47.89	47.89	47.69	-0.15%	6
Oct 22, 2026	47.77	47.96	47.77	47.96	47.76	1.02%	200,011
Oct 21, 2026	47.45	47.50	47.45	47.47	47.27	-0.86%	238,320
Oct 20, 2026	47.88	47.88	47.88	47.88	47.68	-0.13%	7
Oct 19, 2026	47.94	47.94	47.94	47.94	47.74	-0.06%	6
Oct 16, 2026	47.97	47.97	47.97	47.97	47.77	0.05%	16
Oct 15, 2026	47.95	47.95	47.95	47.95	47.75	0.54%	7
Oct 14, 2026	47.69	47.69	47.69	47.69	47.49	-0.05%	7
Oct 13, 2026	47.72	47.72	47.72	47.72	47.52	-0.02%	6
Oct 12, 2026	47.73	47.73	47.73	47.73	47.53	-	7
Oct 9, 2026	47.73	47.73	47.73	47.73	47.53	-0.10%	14
Oct 8, 2026	47.78	47.78	47.78	47.78	47.58	0.13%	12
Oct 7, 2026	47.72	47.72	47.72	47.72	47.52	0.19%	11
Oct 6, 2026	47.63	47.63	47.63	47.63	47.43	0.24%	10
Oct 5, 2026	47.51	47.51	47.51	47.51	47.32	0.16%	21,096
Oct 2, 2026	47.44	47.44	47.44	47.44	47.24	-0.17%	16
Oct 1, 2026	47.31	47.52	47.31	47.52	47.32	0.37%	170
Sep 30, 2026	47.35	47.35	47.35	47.35	47.15	0.01%	18
Sep 29, 2026	47.35	47.35	47.35	47.35	47.15	-0.38%	11
Sep 28, 2026	47.75	47.75	47.75	47.75	47.33	-0.56%	12
Sep 25, 2026	48.02	48.02	48.02	48.02	47.60	0.28%	11
Sep 24, 2026	47.88	47.88	47.88	47.88	47.46	-0.41%	11
Sep 23, 2026	48.16	48.19	48.08	48.08	47.66	-1.16%	349
Sep 22, 2026	48.62	48.64	48.62	48.64	48.22	0.11%	114
Sep 21, 2026	48.36	48.59	48.36	48.59	48.16	0.70%	670
Sep 18, 2026	48.25	48.25	48.25	48.25	47.83	-0.42%	10
Sep 17, 2026	48.42	48.46	48.42	48.46	48.03	0.52%	417
Sep 16, 2026	48.21	48.21	48.21	48.21	47.79	-0.24%	811
Sep 15, 2026	48.35	48.35	48.32	48.32	47.90	-0.27%	707
Sep 14, 2026	48.56	48.56	48.45	48.45	48.03	-0.28%	211
Sep 11, 2026	48.59	48.59	48.58	48.58	48.16	-0.24%	458
Sep 10, 2026	48.70	48.70	48.70	48.70	48.28	-0.72%	10
Sep 9, 2026	49.06	49.06	49.06	49.06	48.63	-0.21%	10
Sep 8, 2026	49.16	49.16	49.16	49.16	48.73	0.11%	15
Sep 4, 2026	49.11	49.11	49.11	49.11	48.68	-0.07%	10
Sep 3, 2026	49.14	49.14	49.14	49.14	48.71	0.11%	10
Sep 2, 2026	49.09	49.09	49.09	49.09	48.66	0.25%	10
Sep 1, 2026	49.03	49.03	48.97	48.97	48.54	-0.44%	142,612
Aug 31, 2026	49.18	49.18	49.18	49.18	48.75	-0.11%	12
Aug 28, 2026	49.24	49.24	49.24	49.24	48.81	-0.55%	17
Aug 27, 2026	49.51	49.51	49.51	49.51	49.07	-0.06%	11
Aug 26, 2026	49.75	49.75	49.75	49.75	49.10	-0.12%	11
Aug 25, 2026	49.74	49.81	49.74	49.81	49.16	0.25%	160,045
Aug 24, 2026	49.68	49.68	49.68	49.68	49.04	0.31%	11
Aug 21, 2026	49.53	49.53	49.53	49.53	48.89	-0.10%	10