VMSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	18.19	18.19	18.19	18.19	18.19	-0.27%
May 18, 2026	18.24	18.24	18.24	18.24	18.24	-0.05%
May 15, 2026	18.25	18.25	18.25	18.25	18.25	-0.44%
May 14, 2026	18.33	18.33	18.33	18.33	18.33	0.05%
May 13, 2026	18.32	18.32	18.32	18.32	18.32	0.05%
May 12, 2026	18.31	18.31	18.31	18.31	18.31	-0.22%
May 11, 2026	18.35	18.35	18.35	18.35	18.35	-0.11%
May 8, 2026	18.37	18.37	18.37	18.37	18.37	0.11%
May 7, 2026	18.35	18.35	18.35	18.35	18.35	-0.16%
May 6, 2026	18.38	18.38	18.38	18.38	18.38	0.38%
May 5, 2026	18.31	18.31	18.31	18.31	18.31	0.11%
May 4, 2026	18.29	18.29	18.29	18.29	18.29	-0.22%
May 1, 2026	18.33	18.33	18.33	18.33	18.33	-0.33%
Apr 30, 2026	18.39	18.39	18.39	18.39	18.31	0.11%
Apr 29, 2026	18.37	18.37	18.37	18.37	18.29	-0.22%
Apr 28, 2026	18.41	18.41	18.41	18.41	18.33	-0.11%
Apr 27, 2026	18.43	18.43	18.43	18.43	18.35	-0.05%
Apr 24, 2026	18.44	18.44	18.44	18.44	18.36	0.05%
Apr 23, 2026	18.43	18.43	18.43	18.43	18.35	-0.11%
Apr 22, 2026	18.45	18.45	18.45	18.45	18.37	0.05%
Apr 21, 2026	18.44	18.44	18.44	18.44	18.36	-0.16%
Apr 20, 2026	18.47	18.47	18.47	18.47	18.39	-0.05%
Apr 17, 2026	18.48	18.48	18.48	18.48	18.40	0.33%
Apr 16, 2026	18.42	18.42	18.42	18.42	18.34	-0.11%
Apr 15, 2026	18.44	18.44	18.44	18.44	18.36	-0.05%
Apr 14, 2026	18.45	18.45	18.45	18.45	18.37	0.33%
Apr 13, 2026	18.39	18.39	18.39	18.39	18.31	0.16%
Apr 10, 2026	18.36	18.36	18.36	18.36	18.28	-0.11%
Apr 9, 2026	18.38	18.38	18.38	18.38	18.30	0.11%
Apr 8, 2026	18.36	18.36	18.36	18.36	18.28	0.60%
Apr 7, 2026	18.25	18.25	18.25	18.25	18.17	-
Apr 6, 2026	18.25	18.25	18.25	18.25	18.17	0.11%
Apr 2, 2026	18.23	18.23	18.23	18.23	18.15	0.05%
Apr 1, 2026	18.22	18.22	18.22	18.22	18.14	-0.16%
Mar 31, 2026	18.25	18.25	18.25	18.25	18.08	0.44%
Mar 30, 2026	18.17	18.17	18.17	18.17	18.00	0.22%
Mar 27, 2026	18.13	18.13	18.13	18.13	17.96	-0.28%
Mar 26, 2026	18.18	18.18	18.18	18.18	18.01	-0.49%
Mar 25, 2026	18.27	18.27	18.27	18.27	18.10	0.33%
Mar 24, 2026	18.21	18.21	18.21	18.21	18.04	-0.22%
Mar 23, 2026	18.25	18.25	18.25	18.25	18.08	0.33%
Mar 20, 2026	18.19	18.19	18.19	18.19	18.02	-0.49%
Mar 19, 2026	18.28	18.28	18.28	18.28	18.11	-0.11%
Mar 18, 2026	18.30	18.30	18.30	18.30	18.13	-0.27%
Mar 17, 2026	18.35	18.35	18.35	18.35	18.18	0.16%
Mar 16, 2026	18.32	18.32	18.32	18.32	18.15	0.22%
Mar 13, 2026	18.28	18.28	18.28	18.28	18.11	-0.27%
Mar 12, 2026	18.33	18.33	18.33	18.33	18.16	-0.38%
Mar 11, 2026	18.40	18.40	18.40	18.40	18.23	-0.27%
Mar 10, 2026	18.45	18.45	18.45	18.45	18.28	0.11%