VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	41.00	45.08	41.00	43.90	43.90	-5.02%	191,660
Feb 27, 2026	46.84	47.15	45.95	46.22	46.22	-1.64%	75,901
Feb 26, 2026	47.95	47.95	46.54	46.99	46.99	0.97%	54,607
Feb 25, 2026	47.01	47.40	46.40	46.54	46.54	-0.28%	57,140
Feb 24, 2026	47.70	47.88	46.50	46.67	46.67	-1.33%	75,975
Feb 23, 2026	48.34	48.67	47.00	47.30	47.30	-2.13%	59,285
Feb 20, 2026	48.55	49.90	47.60	48.33	48.33	-2.82%	100,444
Feb 19, 2026	50.30	50.77	49.20	49.73	49.73	-2.13%	73,368
Feb 18, 2026	50.70	51.31	50.50	50.81	50.81	-0.68%	61,556
Feb 17, 2026	49.60	52.70	49.60	51.16	51.16	1.51%	198,849
Feb 16, 2026	50.95	51.39	50.00	50.40	50.40	-2.10%	170,159
Feb 13, 2026	51.30	52.20	50.31	51.48	51.48	0.06%	213,844
Feb 12, 2026	52.26	52.40	50.90	51.45	51.45	-1.55%	55,711
Feb 11, 2026	51.10	52.45	50.76	52.26	52.26	2.55%	144,419
Feb 10, 2026	51.60	51.85	50.24	50.96	50.96	-0.99%	74,160
Feb 9, 2026	50.00	52.38	49.51	51.47	51.47	3.37%	200,254
Feb 6, 2026	48.60	50.49	48.27	49.79	49.79	1.97%	234,954
Feb 5, 2026	48.60	49.40	48.60	48.83	48.83	-0.99%	53,689
Feb 4, 2026	48.30	49.64	48.30	49.32	49.32	0.82%	71,787
Feb 3, 2026	49.00	49.39	48.50	48.92	48.92	3.97%	101,162
Feb 2, 2026	47.10	47.45	46.11	47.05	47.05	-0.80%	72,747
Feb 1, 2026	49.01	49.50	47.01	47.43	47.43	-4.03%	83,131
Jan 30, 2026	49.50	49.93	48.65	49.42	49.42	-1.75%	79,226
Jan 29, 2026	49.55	51.58	49.55	50.30	50.30	0.16%	404,383
Jan 28, 2026	49.45	51.42	49.10	50.22	50.22	-0.46%	86,676
Jan 27, 2026	47.21	50.95	46.48	50.45	50.45	6.57%	334,931
Jan 23, 2026	50.49	50.49	47.10	47.34	47.34	-5.30%	132,814
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