VMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	47.73	47.73	47.73	47.73	47.73	-0.10%	14
Oct 8, 2026	47.78	47.78	47.78	47.78	47.78	0.13%	12
Oct 7, 2026	47.72	47.72	47.72	47.72	47.72	0.19%	11
Oct 6, 2026	47.63	47.63	47.63	47.63	47.63	0.24%	10
Oct 5, 2026	47.51	47.51	47.51	47.51	47.51	0.16%	21,096
Oct 2, 2026	47.44	47.44	47.44	47.44	47.44	-0.17%	16
Oct 1, 2026	47.31	47.52	47.31	47.52	47.52	0.37%	169
Sep 30, 2026	47.35	47.35	47.35	47.35	47.35	0.01%	18
Sep 29, 2026	47.35	47.35	47.35	47.35	47.35	-0.38%	11
Sep 28, 2026	47.75	47.75	47.75	47.75	47.53	-0.56%	12
Sep 25, 2026	48.02	48.02	48.02	48.02	47.79	0.28%	11
Sep 24, 2026	47.88	47.88	47.88	47.88	47.66	-0.41%	11
Sep 23, 2026	48.16	48.19	48.08	48.08	47.85	-1.16%	349
Sep 22, 2026	48.62	48.64	48.62	48.64	48.42	0.11%	114
Sep 21, 2026	48.36	48.59	48.36	48.59	48.36	0.70%	670
Sep 18, 2026	48.25	48.25	48.25	48.25	48.03	-0.42%	10
Sep 17, 2026	48.42	48.46	48.42	48.46	48.23	0.52%	417
Sep 16, 2026	48.21	48.21	48.21	48.21	47.98	-0.24%	811
Sep 15, 2026	48.35	48.35	48.32	48.32	48.10	-0.27%	707
Sep 14, 2026	48.56	48.56	48.45	48.45	48.23	-0.28%	211
Sep 11, 2026	48.59	48.59	48.58	48.58	48.36	-0.24%	458
Sep 10, 2026	48.70	48.70	48.70	48.70	48.48	-0.72%	10
Sep 9, 2026	49.06	49.06	49.06	49.06	48.83	-0.21%	10
Sep 8, 2026	49.16	49.16	49.16	49.16	48.93	0.11%	15
Sep 4, 2026	49.11	49.11	49.11	49.11	48.88	-0.07%	10
Sep 3, 2026	49.14	49.14	49.14	49.14	48.91	0.11%	10
Sep 2, 2026	49.09	49.09	49.09	49.09	48.86	0.25%	10
Sep 1, 2026	49.03	49.03	48.97	48.97	48.74	-0.44%	142,612
Aug 31, 2026	49.18	49.18	49.18	49.18	48.95	-0.11%	12
Aug 28, 2026	49.24	49.24	49.24	49.24	49.01	-0.55%	17
Aug 27, 2026	49.51	49.51	49.51	49.51	49.28	-0.06%	11
Aug 26, 2026	49.75	49.75	49.75	49.75	49.31	-0.12%	11
Aug 25, 2026	49.74	49.81	49.74	49.81	49.37	0.25%	160,045
Aug 24, 2026	49.68	49.68	49.68	49.68	49.24	0.31%	11
Aug 21, 2026	49.53	49.53	49.53	49.53	49.09	-0.10%	10
Aug 20, 2026	49.58	49.58	49.58	49.58	49.14	-0.09%	10
Aug 19, 2026	49.60	49.62	49.60	49.62	49.19	0.19%	209
Aug 18, 2026	49.53	49.53	49.53	49.53	49.09	-0.13%	10
Aug 17, 2026	49.60	49.60	49.60	49.60	49.16	-0.16%	10
Aug 14, 2026	49.81	49.81	49.68	49.68	49.24	-0.02%	210
Aug 13, 2026	49.69	49.69	49.69	49.69	49.25	0.25%	9
Aug 12, 2026	49.64	49.64	49.56	49.56	49.12	0.03%	118
Aug 11, 2026	49.55	49.55	49.55	49.55	49.11	0.16%	8
Aug 10, 2026	49.47	49.47	49.47	49.47	49.03	-0.26%	8
Aug 7, 2026	49.59	49.59	49.59	49.59	49.16	0.67%	8
Aug 6, 2026	49.27	49.27	49.27	49.27	48.83	-0.57%	8
Aug 5, 2026	49.55	49.55	49.55	49.55	49.11	0.15%	16
Aug 4, 2026	49.47	49.47	49.47	49.47	49.04	0.49%	10
Aug 3, 2026	49.23	49.23	49.23	49.23	48.80	0.24%	12
Jul 31, 2026	49.11	49.11	49.11	49.11	48.68	-0.12%	16