VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	55.80	55.80	55.68	55.72	55.72	-0.11%	6,108
Dec 26, 2025	55.74	55.86	55.70	55.78	55.78	0.07%	3,490
Dec 24, 2025	55.46	55.78	55.46	55.75	55.74	0.50%	2,562
Dec 23, 2025	55.35	55.49	55.35	55.47	55.47	0.05%	3,551
Dec 22, 2025	55.20	55.48	55.20	55.44	55.44	0.48%	4,212
Dec 19, 2025	54.88	55.18	54.88	55.18	55.18	0.37%	1,302
Dec 18, 2025	55.08	55.08	54.88	54.97	54.97	0.22%	1,533
Dec 17, 2025	55.21	55.23	54.86	54.86	54.85	-0.50%	5,477
Dec 16, 2025	55.25	55.35	54.92	55.13	55.13	-0.58%	6,397
Dec 15, 2025	55.47	55.49	55.37	55.46	55.46	-0.03%	5,555
Dec 12, 2025	55.76	55.76	55.38	55.47	55.47	-0.29%	9,182
Dec 11, 2025	55.38	55.64	55.38	55.63	55.63	0.46%	8,548
Dec 10, 2025	55.04	55.53	55.04	55.38	55.24	0.67%	27,037
Dec 9, 2025	55.09	55.19	54.99	55.01	54.87	0.10%	4,266
Dec 8, 2025	55.16	55.21	54.93	54.96	54.81	-0.70%	3,632
Dec 5, 2025	55.36	55.44	55.34	55.35	55.20	0.42%	1,814
Dec 4, 2025	55.16	55.16	54.98	55.12	54.97	-0.07%	5,397
Dec 3, 2025	54.95	55.17	54.88	55.16	55.01	0.75%	4,173
Dec 2, 2025	54.59	54.82	54.57	54.75	54.60	0.47%	3,690
Dec 1, 2025	54.58	54.64	54.49	54.49	54.35	-0.41%	2,421
Nov 28, 2025	54.45	54.72	54.45	54.71	54.57	0.38%	14,626
Nov 26, 2025	54.18	54.59	54.18	54.50	54.36	0.37%	5,618
Nov 25, 2025	54.09	54.36	54.02	54.30	54.16	1.01%	5,230
Nov 24, 2025	53.92	53.93	53.73	53.76	53.62	0.36%	10,691
Nov 21, 2025	53.26	53.67	53.25	53.57	53.43	1.16%	6,495
Nov 20, 2025	53.82	54.11	52.93	52.95	52.82	-1.00%	7,972
Nov 19, 2025	53.62	53.66	53.48	53.49	53.35	-0.04%	8,834
Nov 18, 2025	53.56	53.74	53.30	53.51	53.38	-0.03%	24,827
Nov 17, 2025	53.78	53.97	53.41	53.53	53.39	-0.66%	17,628
Nov 14, 2025	53.66	54.08	53.53	53.88	53.74	-0.07%	76,325
Nov 13, 2025	54.38	54.38	53.92	53.92	53.78	-0.95%	474,189
Nov 12, 2025	54.38	54.58	54.38	54.44	54.30	0.21%	1,917
Nov 11, 2025	53.85	54.34	53.85	54.33	54.19	1.08%	2,542
Nov 10, 2025	53.44	53.75	53.38	53.74	53.60	0.66%	8,987
Nov 7, 2025	53.17	53.39	53.05	53.39	53.25	0.21%	8,529
Nov 6, 2025	53.37	53.40	53.21	53.28	53.11	-0.91%	3,388
Nov 5, 2025	53.61	53.87	53.61	53.77	53.60	0.51%	1,993
Nov 4, 2025	53.60	53.66	53.44	53.49	53.33	-0.35%	5,644
Nov 3, 2025	53.40	53.70	53.32	53.68	53.52	-0.11%	10,507
Oct 31, 2025	53.74	53.74	53.48	53.74	53.57	-0.12%	12,615
Oct 30, 2025	54.09	54.20	53.81	53.81	53.64	-0.40%	4,728
Oct 29, 2025	54.31	54.34	53.94	54.02	53.86	-0.65%	5,897
Oct 28, 2025	54.64	54.76	54.38	54.38	54.21	-0.61%	3,225
Oct 27, 2025	54.34	54.72	54.34	54.72	54.55	1.11%	2,422
Oct 24, 2025	54.21	54.23	54.12	54.12	53.95	0.29%	5,349
Oct 23, 2025	53.75	53.99	53.75	53.96	53.79	0.28%	14,702
Oct 22, 2025	53.88	53.91	53.81	53.81	53.65	-0.42%	2,405
Oct 21, 2025	54.01	54.14	53.91	54.04	53.87	0.05%	13,120
Oct 20, 2025	53.38	54.07	53.38	54.01	53.85	1.32%	9,794
Oct 17, 2025	53.01	53.34	53.01	53.31	53.15	0.87%	12,060