VSMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.83	58.93	58.83	58.86	58.86	0.53%	2,222
Feb 26, 2026	58.69	58.69	58.35	58.55	58.55	-0.41%	4,665
Feb 25, 2026	58.52	58.82	58.52	58.79	58.79	0.17%	7,521
Feb 24, 2026	58.53	58.70	58.53	58.70	58.70	0.98%	3,996
Feb 23, 2026	58.14	58.33	58.05	58.13	58.13	-0.02%	8,371
Feb 20, 2026	57.90	58.17	57.83	58.14	58.14	0.33%	8,438
Feb 19, 2026	58.13	58.13	57.84	57.95	57.95	-0.32%	2,746
Feb 18, 2026	58.02	58.22	58.02	58.13	58.13	0.21%	2,837
Feb 17, 2026	57.76	58.10	57.76	58.01	58.01	-0.30%	3,968
Feb 13, 2026	58.02	58.38	58.02	58.19	58.18	0.60%	1,525
Feb 12, 2026	58.21	58.21	57.84	57.84	57.84	-0.50%	91,150
Feb 11, 2026	58.21	58.21	58.11	58.13	58.13	0.71%	2,631
Feb 10, 2026	58.03	58.03	57.71	57.71	57.71	-0.66%	3,014
Feb 9, 2026	57.79	58.10	57.78	58.10	58.10	0.08%	4,044
Feb 6, 2026	57.50	58.08	57.50	58.05	58.02	1.51%	2,200
Feb 5, 2026	56.89	57.21	56.89	57.19	57.16	-0.25%	2,535
Feb 4, 2026	57.56	57.56	57.20	57.34	57.31	-0.08%	4,119
Feb 3, 2026	57.54	57.61	57.23	57.38	57.35	-0.17%	3,975
Feb 2, 2026	57.37	57.51	57.32	57.48	57.45	0.85%	4,077
Jan 30, 2026	56.86	57.01	56.75	56.99	56.96	-0.36%	2,666
Jan 29, 2026	57.19	57.21	56.89	57.20	57.16	0.13%	8,747
Jan 28, 2026	57.12	57.20	57.08	57.12	57.09	-0.08%	4,972
Jan 27, 2026	57.20	57.22	57.13	57.17	57.14	-0.10%	3,202
Jan 26, 2026	57.15	57.31	57.08	57.23	57.19	0.64%	5,838
Jan 23, 2026	56.81	56.88	56.72	56.86	56.83	0.02%	3,352
Jan 22, 2026	57.04	57.04	56.82	56.85	56.81	0.25%	3,745
Jan 21, 2026	56.43	56.71	56.34	56.71	56.67	1.13%	5,597
Jan 20, 2026	56.44	56.57	56.07	56.07	56.04	-1.39%	4,712
Jan 16, 2026	57.10	57.10	56.79	56.86	56.83	-0.38%	4,024
Jan 15, 2026	57.08	57.13	57.03	57.08	57.04	0.22%	6,978
Jan 14, 2026	56.87	56.98	56.68	56.95	56.92	0.26%	4,873
Jan 13, 2026	57.01	57.07	56.65	56.80	56.77	-0.49%	5,053
Jan 12, 2026	56.76	57.08	56.76	57.08	57.05	0.43%	2,183
Jan 9, 2026	56.50	56.88	56.50	56.84	56.80	0.86%	3,177
Jan 8, 2026	56.09	56.41	56.09	56.35	56.32	0.76%	4,697
Jan 7, 2026	56.18	56.24	55.93	55.93	55.87	-0.66%	2,355
Jan 6, 2026	56.04	56.40	56.04	56.30	56.24	0.65%	6,046
Jan 5, 2026	55.61	56.00	55.61	55.93	55.88	0.81%	8,389
Jan 2, 2026	55.58	55.58	55.31	55.48	55.43	0.39%	4,717
Dec 31, 2025	55.50	55.53	55.27	55.27	55.21	-0.67%	3,139
Dec 30, 2025	55.72	55.75	55.62	55.64	55.58	-0.14%	3,390
Dec 29, 2025	55.80	55.80	55.68	55.72	55.66	-0.11%	6,108
Dec 26, 2025	55.74	55.86	55.70	55.78	55.73	0.07%	3,490
Dec 24, 2025	55.46	55.78	55.46	55.75	55.69	0.50%	2,562
Dec 23, 2025	55.35	55.49	55.35	55.47	55.41	0.05%	3,551
Dec 22, 2025	55.20	55.48	55.20	55.44	55.38	0.48%	4,212
Dec 19, 2025	54.88	55.18	54.88	55.18	55.12	0.37%	1,302
Dec 18, 2025	55.08	55.08	54.88	54.97	54.92	0.22%	1,533
Dec 17, 2025	55.21	55.23	54.86	54.86	54.80	-0.50%	5,477
Dec 16, 2025	55.25	55.35	54.92	55.13	55.08	-0.58%	6,397