VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	51.50	51.80	49.50	49.99	49.99	-2.33%	190,508
Jan 21, 2026	44.71	54.20	44.65	51.18	51.18	12.71%	1,585,625
Jan 20, 2026	46.26	47.07	45.00	45.41	45.41	-3.71%	201,327
Jan 19, 2026	47.17	48.19	46.87	47.16	47.16	-1.95%	96,857
Jan 16, 2026	47.82	48.71	47.51	48.10	48.10	0.54%	216,995
Jan 14, 2026	47.50	48.60	47.19	47.84	47.84	-0.79%	195,941
Jan 13, 2026	49.05	49.20	48.00	48.22	48.22	-0.23%	84,659
Jan 12, 2026	48.00	49.83	47.13	48.33	48.33	-0.90%	223,016
Jan 9, 2026	51.10	51.41	48.22	48.77	48.77	-4.58%	178,749
Jan 8, 2026	52.54	52.95	51.00	51.11	51.11	-3.27%	100,510
Jan 7, 2026	52.50	53.20	52.32	52.84	52.84	0.25%	57,341
Jan 6, 2026	53.95	53.95	52.50	52.71	52.71	-2.01%	37,525
Jan 5, 2026	55.50	55.50	53.25	53.79	53.79	-2.04%	83,958
Jan 2, 2026	54.25	55.40	53.72	54.91	54.91	1.48%	127,481
Jan 1, 2026	55.50	55.68	53.71	54.11	54.11	-2.01%	78,604
Dec 31, 2025	53.30	55.90	52.62	55.22	55.22	4.70%	394,324
Dec 30, 2025	51.90	52.89	51.31	52.74	52.74	2.43%	178,846
Dec 29, 2025	53.30	53.30	51.11	51.49	51.49	-3.40%	159,208
Dec 26, 2025	53.56	54.00	52.90	53.30	53.30	-1.24%	135,899
Dec 24, 2025	54.00	54.74	53.70	53.97	53.97	-0.26%	53,981
Dec 23, 2025	54.05	55.29	53.91	54.11	54.11	0.58%	161,974
Dec 22, 2025	52.50	54.18	52.49	53.80	53.80	2.91%	164,326
Dec 19, 2025	53.18	53.60	52.00	52.28	52.28	-1.69%	103,406
Dec 18, 2025	51.01	55.00	50.77	53.18	53.18	2.47%	199,056
Dec 17, 2025	52.55	53.42	51.71	51.90	51.90	-2.59%	85,193
Dec 16, 2025	53.75	56.31	53.03	53.28	53.28	-0.87%	280,902
Dec 15, 2025	53.68	54.21	52.93	53.75	53.75	0.13%	123,952
Dec 12, 2025	53.45	54.00	52.51	53.68	53.68	0.79%	92,073
Dec 11, 2025	51.80	53.90	51.66	53.26	53.26	1.87%	183,135
Dec 10, 2025	53.65	54.00	51.79	52.28	52.28	-1.58%	167,232
Dec 9, 2025	50.99	53.89	50.59	53.12	53.12	3.17%	247,567
Dec 8, 2025	53.30	53.78	51.15	51.49	51.49	-4.12%	136,389
Dec 5, 2025	54.10	54.49	52.65	53.70	53.70	-0.76%	188,112
Dec 4, 2025	55.82	56.40	53.97	54.11	54.11	-3.06%	219,966
Dec 3, 2025	58.40	58.40	55.41	55.82	55.82	-3.96%	182,438
Dec 2, 2025	60.15	60.15	58.00	58.12	58.12	-3.42%	141,299
Dec 1, 2025	61.50	61.79	59.85	60.18	60.18	-1.67%	112,954
Nov 28, 2025	62.45	62.60	60.97	61.20	61.20	-1.94%	117,730
Nov 27, 2025	61.70	63.90	61.70	62.41	62.41	1.33%	269,804
Nov 26, 2025	61.90	63.24	60.90	61.59	61.59	0.54%	193,006
Nov 25, 2025	61.00	64.00	60.60	61.26	61.26	-0.55%	442,447
Nov 24, 2025	63.11	63.16	61.00	61.60	61.60	-2.38%	126,241
Nov 21, 2025	61.15	64.89	61.15	63.10	63.10	2.12%	340,461
Nov 20, 2025	63.44	63.44	61.10	61.79	61.79	-2.06%	151,246
Nov 19, 2025	64.03	64.03	62.80	63.09	63.09	-1.47%	134,953
Nov 18, 2025	65.09	65.45	63.80	64.03	64.03	-1.52%	205,406
Nov 17, 2025	64.06	67.45	64.06	65.02	65.02	-3.33%	390,475
Nov 14, 2025	66.90	67.90	66.67	67.26	67.26	0.79%	138,487
Nov 13, 2025	68.00	70.95	66.10	66.73	66.73	-1.53%	504,293
Nov 12, 2025	66.95	69.18	66.21	67.77	67.77	1.99%	529,155