BMV:VMEX19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	48.16	48.16	48.16	48.16	-	-0.29%	383
Aug 25, 2025	48.40	48.40	48.30	48.30	-	-0.92%	581
Aug 22, 2025	48.75	48.75	48.75	48.75	-	1.77%	2,000,104
Aug 20, 2025	47.90	47.90	47.90	47.90	-	-0.44%	824
Aug 19, 2025	48.11	48.11	48.11	48.11	-	0.48%	615
Aug 18, 2025	48.09	48.09	47.88	47.88	-	-0.31%	1,243
Aug 15, 2025	48.03	48.03	48.03	48.03	-	0.48%	552
Aug 14, 2025	47.98	48.01	47.80	47.80	-	-0.64%	2,489
Aug 13, 2025	48.15	48.17	48.10	48.11	-	-0.39%	619,334
Aug 12, 2025	48.10	48.31	48.10	48.30	-	0.69%	26,734
Aug 11, 2025	47.86	47.97	47.86	47.97	-	0.29%	1,744
Aug 8, 2025	47.83	47.83	47.83	47.83	-	1.01%	31,437
Aug 6, 2025	47.35	47.35	47.35	47.35	-	0.68%	4,063
Aug 5, 2025	47.03	47.03	47.03	47.03	-	0.28%	506
Aug 1, 2025	46.94	47.08	46.90	46.90	-	-1.20%	1,062
Jul 31, 2025	47.47	47.47	47.47	47.47	-	0.36%	1,231
Jul 30, 2025	47.60	47.60	47.30	47.30	-	-0.61%	1,326
Jul 29, 2025	47.16	47.76	47.16	47.59	-	1.99%	907,057
Jul 28, 2025	46.66	46.66	46.66	46.66	-	-0.62%	462
Jul 25, 2025	46.95	46.95	46.95	46.95	-	0.66%	810
Jul 23, 2025	46.50	46.65	46.50	46.64	-	1.24%	1,181,806
Jul 22, 2025	46.07	46.07	46.07	46.07	-	-0.48%	305
Jul 21, 2025	46.29	46.29	46.29	46.29	-	-0.39%	541
Jul 18, 2025	46.40	46.47	46.40	46.47	-	-0.45%	1,040
Jul 17, 2025	46.73	46.78	46.54	46.68	-	-0.09%	32,522
Jul 16, 2025	46.72	46.72	46.72	46.72	-	0.17%	375
Jul 15, 2025	46.56	46.64	46.50	46.64	-	0.52%	7,443
Jul 11, 2025	46.40	46.40	46.40	46.40	-	-0.56%	227
Jul 10, 2025	46.54	46.66	46.48	46.66	-	-1.19%	3,914
Jul 8, 2025	47.22	47.22	47.22	47.22	-	-0.82%	967
Jul 7, 2025	47.77	47.80	47.61	47.61	-	-0.31%	893
Jul 4, 2025	47.80	47.80	47.76	47.76	-	0.23%	6,484
Jul 1, 2025	47.67	47.67	47.65	47.65	-	0.74%	631
Jun 30, 2025	47.30	47.30	47.30	47.30	-	-0.57%	462
Jun 27, 2025	47.51	47.59	47.50	47.57	-	1.65%	432,647
Jun 24, 2025	46.86	46.86	46.80	46.80	-	0.86%	403
Jun 20, 2025	46.40	46.40	46.40	46.40	-	-0.71%	377
Jun 18, 2025	46.76	46.76	46.73	46.73	-	-1.14%	635
Jun 16, 2025	47.27	47.27	47.27	47.27	-	-0.46%	498
Jun 13, 2025	47.51	47.51	47.49	47.49	-	-1.02%	1,595
Jun 11, 2025	47.92	47.98	47.92	47.98	-	0.63%	1,406
Jun 9, 2025	47.68	47.68	47.68	47.68	-	-0.33%	28,821
Jun 6, 2025	47.82	47.84	47.82	47.84	-	0.74%	340
Jun 4, 2025	47.69	47.83	47.49	47.49	-	-0.02%	1,353
Jun 3, 2025	47.76	47.76	47.50	47.50	-	-0.38%	6,942
Jun 2, 2025	47.74	47.74	47.67	47.68	-	-0.27%	145,115
May 30, 2025	48.45	48.45	47.81	47.81	-	-1.46%	104,107
May 29, 2025	48.49	48.60	48.49	48.52	-	0.25%	626
May 28, 2025	48.40	48.40	48.40	48.40	-	0.12%	398
May 27, 2025	48.56	48.56	48.30	48.34	-	1.07%	4,405,479