VMSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.66	49.66	49.66	49.66	49.66	0.40%	-
Jun 17, 2026	49.46	49.46	49.46	49.46	49.46	-0.69%	5
Jun 16, 2026	49.81	49.81	49.81	49.81	49.81	0.03%	4
Jun 15, 2026	49.80	49.80	49.80	49.80	49.80	0.22%	-
Jun 12, 2026	49.69	49.69	49.69	49.69	49.69	0.02%	6
Jun 11, 2026	49.68	49.68	49.68	49.68	49.68	0.54%	-
Jun 10, 2026	49.41	49.41	49.41	49.41	49.41	-0.08%	-
Jun 9, 2026	49.45	49.45	49.45	49.45	49.45	0.20%	-
Jun 8, 2026	49.36	49.36	49.36	49.36	49.36	-0.10%	-
Jun 5, 2026	49.41	49.41	49.41	49.41	49.41	-0.38%	-
Jun 4, 2026	49.60	49.60	49.60	49.60	49.60	0.10%	-
Jun 3, 2026	49.55	49.55	49.55	49.55	49.55	-0.17%	-
Jun 2, 2026	49.63	49.63	49.63	49.63	49.63	-	5
Jun 1, 2026	49.63	49.63	49.63	49.63	49.63	-0.07%	3
May 29, 2026	49.66	49.66	49.66	49.66	49.66	0.13%	6
May 28, 2026	49.60	49.60	49.60	49.60	49.60	0.16%	3
May 27, 2026	49.73	49.73	49.73	49.73	49.52	0.30%	96
May 26, 2026	49.58	49.58	49.58	49.58	49.37	0.17%	-
May 22, 2026	49.50	49.50	49.50	49.50	49.29	0.01%	-
May 21, 2026	49.49	49.49	49.49	49.49	49.29	0.15%	-
May 20, 2026	49.42	49.42	49.42	49.42	49.21	0.48%	-
May 19, 2026	49.18	49.18	49.18	49.18	48.97	-0.47%	8
May 18, 2026	49.42	49.42	49.42	49.42	49.21	-0.01%	1
May 15, 2026	49.42	49.42	49.42	49.42	49.21	-0.51%	-
May 14, 2026	49.67	49.67	49.67	49.67	49.47	0.15%	-
May 13, 2026	49.60	49.60	49.60	49.60	49.39	0.01%	-
May 12, 2026	49.60	49.60	49.60	49.60	49.39	-0.29%	-
May 11, 2026	49.74	49.74	49.74	49.74	49.53	-0.14%	5
May 8, 2026	49.81	49.81	49.81	49.81	49.60	0.18%	-
May 7, 2026	49.72	49.72	49.72	49.72	49.51	-0.06%	-
May 6, 2026	49.75	49.75	49.75	49.75	49.54	0.37%	-
May 5, 2026	49.57	49.57	49.57	49.57	49.36	-0.09%	-
May 4, 2026	49.61	49.61	49.61	49.61	49.40	-0.12%	24,165
May 1, 2026	49.67	49.67	49.67	49.67	49.46	0.35%	2
Apr 30, 2026	49.50	49.50	49.50	49.50	49.29	0.08%	4
Apr 29, 2026	49.46	49.46	49.46	49.46	49.25	-0.35%	-
Apr 28, 2026	49.77	49.77	49.77	49.77	49.43	-0.16%	-
Apr 27, 2026	49.85	49.85	49.85	49.85	49.51	-0.03%	3
Apr 24, 2026	49.87	49.87	49.87	49.87	49.52	0.11%	1
Apr 23, 2026	49.81	49.81	49.81	49.81	49.47	-0.14%	51
Apr 22, 2026	49.88	49.88	49.88	49.88	49.54	-0.02%	1
Apr 21, 2026	49.91	49.99	49.89	49.89	49.55	-0.26%	2,001
Apr 20, 2026	50.02	50.02	50.02	50.02	49.68	0.03%	-
Apr 17, 2026	50.01	50.01	50.01	50.01	49.66	0.03%	5
Apr 16, 2026	49.94	49.99	49.91	49.99	49.65	0.03%	11,715
Apr 15, 2026	49.89	50.05	49.89	49.98	49.63	0.03%	4,393
Apr 14, 2026	49.93	49.96	49.92	49.96	49.62	0.29%	1,156
Apr 13, 2026	49.81	49.81	49.81	49.81	49.47	0.03%	-
Apr 10, 2026	49.79	49.82	49.77	49.80	49.46	0.03%	5,103
Apr 9, 2026	49.82	49.82	49.79	49.79	49.44	0.28%	101