BMV:VMEX19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	56.56	56.90	56.56	56.90	56.90	0.98%	1,540
Apr 29, 2026	56.48	56.74	56.35	56.35	56.35	-0.32%	1,251
Apr 28, 2026	56.80	56.80	56.40	56.53	56.53	-1.00%	2,210
Apr 27, 2026	57.40	57.40	57.10	57.10	57.10	-1.55%	958,340
Apr 24, 2026	58.15	58.15	58.00	58.00	58.00	0.78%	12,317
Apr 23, 2026	58.04	58.04	57.55	57.55	57.55	-0.10%	1,231
Apr 22, 2026	58.00	58.15	57.61	57.61	57.61	0.38%	3,795
Apr 21, 2026	58.11	58.11	57.36	57.39	57.39	-1.37%	430,074
Apr 20, 2026	58.10	58.19	57.97	58.19	58.19	-0.09%	4,429
Apr 17, 2026	57.89	58.24	57.89	58.24	58.24	0.85%	1,216
Apr 16, 2026	58.21	58.21	57.54	57.75	57.75	-1.06%	1,383
Apr 15, 2026	57.80	58.37	57.80	58.37	58.37	1.30%	346,794
Apr 14, 2026	58.47	58.47	57.61	57.62	57.62	-0.86%	85,452
Apr 13, 2026	58.23	58.35	58.12	58.12	58.12	-0.68%	562,768
Apr 10, 2026	58.89	59.06	58.52	58.52	58.52	-0.15%	9,328
Apr 9, 2026	58.93	59.04	58.51	58.61	58.61	0.03%	101,657
Apr 8, 2026	59.21	59.21	58.52	58.59	58.59	2.79%	5,215
Apr 7, 2026	57.36	57.36	57.00	57.00	57.00	-1.77%	113,795
Apr 6, 2026	58.03	58.03	58.03	58.03	58.03	0.07%	1,141
Apr 1, 2026	57.67	58.00	57.67	57.99	57.99	1.26%	2,982
Mar 31, 2026	56.68	57.27	56.68	57.27	57.27	1.94%	20,865
Mar 30, 2026	56.05	56.18	56.05	56.18	56.18	1.19%	756
Mar 27, 2026	56.02	56.02	55.40	55.52	55.52	-0.89%	216,280
Mar 26, 2026	56.26	56.26	55.97	56.02	56.02	-0.57%	297,485
Mar 25, 2026	54.65	56.34	54.65	56.34	56.34	2.85%	9,369
Mar 24, 2026	54.00	54.78	54.00	54.78	54.78	2.14%	1,042
Mar 23, 2026	53.37	53.63	53.37	53.63	53.63	0.36%	2,367
Mar 20, 2026	53.44	53.44	53.44	53.44	53.44	-0.96%	869
Mar 19, 2026	53.80	53.96	53.80	53.96	53.96	-1.57%	3,108
Mar 18, 2026	54.95	54.95	54.73	54.82	54.82	-0.15%	3,638
Mar 17, 2026	54.50	55.07	54.50	54.90	54.90	0.49%	1,107
Mar 13, 2026	54.63	54.63	54.63	54.63	54.63	-0.24%	1,311
Mar 12, 2026	55.85	55.85	54.76	54.76	54.76	-1.90%	1,479
Mar 11, 2026	55.80	55.82	55.71	55.82	55.82	-0.46%	4,398
Mar 10, 2026	55.40	56.23	55.40	56.08	56.08	1.10%	136,797
Mar 9, 2026	54.65	55.47	54.65	55.47	55.47	-0.66%	1,616,917
Mar 6, 2026	56.17	56.17	55.84	55.84	55.84	-1.69%	1,564
Mar 5, 2026	57.50	57.50	56.77	56.80	56.80	-1.54%	2,093
Mar 4, 2026	56.83	57.69	56.83	57.69	57.68	1.57%	4,474
Mar 3, 2026	58.53	58.53	56.02	56.80	56.79	-2.84%	120,346
Mar 2, 2026	58.65	58.85	58.00	58.46	58.45	-0.49%	6,245
Feb 26, 2026	58.65	58.75	58.65	58.75	58.74	0.27%	1,023
Feb 25, 2026	58.64	58.83	58.59	58.59	58.58	0.21%	717,107
Feb 24, 2026	58.46	58.50	57.84	58.47	58.46	0.02%	1,695
Feb 23, 2026	58.90	58.90	58.15	58.46	58.43	-0.46%	3,640
Feb 19, 2026	58.71	58.84	58.52	58.73	58.70	0.17%	4,837
Feb 18, 2026	58.95	58.95	58.63	58.63	58.60	-0.44%	697,515
Feb 17, 2026	58.40	58.89	58.40	58.89	58.86	-0.44%	15,128
Feb 16, 2026	58.95	59.15	58.95	59.15	59.11	0.46%	2,669
Feb 13, 2026	58.50	58.88	58.50	58.88	58.84	-0.29%	7,068