VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	55.16	55.16	54.98	55.12	55.12	-0.07%	5,397
Dec 3, 2025	54.95	55.17	54.88	55.16	55.16	0.75%	4,173
Dec 2, 2025	54.59	54.82	54.57	54.75	54.75	0.47%	3,690
Dec 1, 2025	54.58	54.64	54.49	54.49	54.49	-0.41%	2,421
Nov 28, 2025	54.45	54.72	54.45	54.71	54.71	0.38%	14,626
Nov 26, 2025	54.18	54.59	54.18	54.50	54.50	0.37%	5,618
Nov 25, 2025	54.09	54.36	54.02	54.30	54.30	1.01%	5,230
Nov 24, 2025	53.92	53.93	53.73	53.76	53.76	0.36%	10,691
Nov 21, 2025	53.26	53.67	53.25	53.57	53.57	1.16%	6,495
Nov 20, 2025	53.82	54.11	52.93	52.95	52.95	-1.00%	7,972
Nov 19, 2025	53.62	53.66	53.48	53.49	53.49	-0.04%	8,834
Nov 18, 2025	53.56	53.74	53.30	53.51	53.51	-0.03%	24,827
Nov 17, 2025	53.78	53.97	53.41	53.53	53.53	-0.66%	17,628
Nov 14, 2025	53.66	54.08	53.53	53.88	53.88	-0.07%	76,325
Nov 13, 2025	54.38	54.38	53.92	53.92	53.92	-0.95%	474,189
Nov 12, 2025	54.38	54.58	54.38	54.44	54.44	0.21%	1,917
Nov 11, 2025	53.85	54.34	53.85	54.33	54.33	1.08%	2,542
Nov 10, 2025	53.44	53.75	53.38	53.74	53.74	0.66%	8,987
Nov 7, 2025	53.17	53.39	53.05	53.39	53.39	0.21%	8,529
Nov 6, 2025	53.37	53.40	53.21	53.28	53.25	-0.91%	3,388
Nov 5, 2025	53.61	53.87	53.61	53.77	53.74	0.51%	1,993
Nov 4, 2025	53.60	53.66	53.44	53.49	53.47	-0.35%	5,644
Nov 3, 2025	53.40	53.70	53.32	53.68	53.65	-0.11%	10,507
Oct 31, 2025	53.74	53.74	53.48	53.74	53.71	-0.12%	12,615
Oct 30, 2025	54.09	54.20	53.81	53.81	53.78	-0.40%	4,728
Oct 29, 2025	54.31	54.34	53.94	54.02	54.00	-0.65%	5,897
Oct 28, 2025	54.64	54.76	54.38	54.38	54.35	-0.61%	3,225
Oct 27, 2025	54.34	54.72	54.34	54.72	54.69	1.11%	2,422
Oct 24, 2025	54.21	54.23	54.12	54.12	54.09	0.29%	5,349
Oct 23, 2025	53.75	53.99	53.75	53.96	53.93	0.28%	14,702
Oct 22, 2025	53.88	53.91	53.81	53.81	53.79	-0.42%	2,405
Oct 21, 2025	54.01	54.14	53.91	54.04	54.01	0.05%	13,120
Oct 20, 2025	53.38	54.07	53.38	54.01	53.99	1.32%	9,794
Oct 17, 2025	53.01	53.34	53.01	53.31	53.28	0.87%	12,060
Oct 16, 2025	53.22	53.27	52.75	52.85	52.82	-0.75%	5,312
Oct 15, 2025	53.72	53.72	53.20	53.25	53.22	-0.33%	4,471
Oct 14, 2025	52.87	53.56	52.87	53.43	53.40	0.61%	5,391
Oct 13, 2025	52.81	53.20	52.81	53.10	53.08	0.59%	8,255
Oct 10, 2025	53.72	53.72	52.75	52.79	52.76	-1.67%	6,128
Oct 9, 2025	54.06	54.20	53.63	53.69	53.66	-0.90%	5,309
Oct 8, 2025	54.06	54.24	54.06	54.18	54.09	0.18%	2,906
Oct 7, 2025	54.12	54.13	53.96	54.08	53.99	-0.18%	10,407
Oct 6, 2025	54.07	54.18	54.00	54.18	54.09	0.15%	4,866
Oct 3, 2025	53.86	54.27	53.86	54.10	54.00	0.49%	17,017
Oct 2, 2025	53.74	53.88	53.70	53.83	53.74	-0.02%	8,619
Oct 1, 2025	53.59	53.88	53.59	53.84	53.75	0.34%	12,201
Sep 30, 2025	53.42	53.66	53.32	53.66	53.57	0.68%	2,529
Sep 29, 2025	53.41	53.42	53.21	53.30	53.21	-0.15%	46,464
Sep 26, 2025	53.11	53.38	53.02	53.38	53.29	1.16%	4,151
Sep 25, 2025	52.81	52.96	52.65	52.77	52.68	-0.35%	9,613