VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	47.40	47.99	45.30	47.14	47.14	1.46%	44,866
Jul 2, 2026	47.00	47.00	46.10	46.46	46.46	2.72%	23,489
Jul 1, 2026	44.90	45.98	44.80	45.23	45.23	1.71%	25,433
Jun 30, 2026	43.80	44.60	42.10	44.47	44.47	1.55%	33,707
Jun 29, 2026	43.60	44.60	43.50	43.79	43.79	0.44%	22,963
Jun 25, 2026	44.10	44.97	43.50	43.60	43.60	-1.09%	17,485
Jun 24, 2026	44.03	44.96	44.00	44.08	44.08	-1.14%	24,611
Jun 23, 2026	44.90	45.89	44.00	44.59	44.59	-1.87%	37,362
Jun 22, 2026	45.00	46.00	45.00	45.44	45.44	-0.13%	11,904
Jun 19, 2026	45.19	45.75	43.52	45.50	45.50	0.69%	12,693
Jun 18, 2026	46.02	46.02	45.00	45.19	45.19	-1.80%	24,384
Jun 17, 2026	46.00	46.70	45.50	46.02	46.02	0.37%	17,353
Jun 16, 2026	45.15	46.22	45.15	45.85	45.85	0.02%	7,254
Jun 15, 2026	45.00	46.24	45.00	45.84	45.84	2.69%	20,601
Jun 12, 2026	44.89	45.44	44.01	44.64	44.64	0.97%	13,381
Jun 11, 2026	44.52	45.89	43.01	44.21	44.21	-1.93%	25,679
Jun 10, 2026	45.05	45.98	44.90	45.08	45.08	-0.68%	8,367
Jun 9, 2026	45.20	45.67	45.10	45.39	45.39	0.78%	12,567
Jun 8, 2026	46.00	46.00	45.00	45.04	45.04	-2.15%	26,129
Jun 5, 2026	46.30	47.30	46.00	46.03	46.03	-0.58%	17,194
Jun 4, 2026	47.15	47.20	45.27	46.30	46.30	-1.34%	12,948
Jun 3, 2026	46.50	47.44	46.00	46.93	46.93	1.10%	10,714
Jun 2, 2026	47.10	47.15	46.00	46.42	46.42	-2.21%	16,586
Jun 1, 2026	48.44	48.80	46.51	47.47	47.47	-2.77%	21,735
May 29, 2026	48.51	49.50	48.12	48.82	48.82	0.64%	19,884
May 27, 2026	48.10	50.00	48.10	48.51	48.51	0.48%	17,297
May 26, 2026	48.65	49.00	48.05	48.28	48.28	-0.72%	25,334
May 25, 2026	47.12	49.50	47.12	48.63	48.63	1.80%	23,940
May 22, 2026	46.51	48.05	46.51	47.77	47.77	2.44%	20,308
May 21, 2026	46.00	49.00	46.00	46.63	46.63	-1.87%	16,145
May 20, 2026	46.11	47.90	45.00	47.52	47.52	2.46%	17,025
May 19, 2026	46.11	47.50	46.11	46.38	46.38	-1.49%	20,908
May 18, 2026	48.60	48.60	46.50	47.08	47.08	-2.93%	38,796
May 15, 2026	47.19	48.77	46.75	48.50	48.50	4.41%	77,950
May 14, 2026	47.68	47.68	46.30	46.45	46.45	-1.11%	24,814
May 13, 2026	47.95	47.95	46.30	46.97	46.97	-0.49%	66,782
May 12, 2026	48.05	49.47	46.50	47.20	47.20	-2.52%	23,419
May 11, 2026	49.79	49.79	48.15	48.42	48.42	-1.75%	29,489
May 8, 2026	50.20	50.56	48.60	49.28	49.28	-0.63%	32,162
May 7, 2026	51.00	51.00	49.00	49.59	49.59	-1.20%	41,804
May 6, 2026	51.80	51.80	50.00	50.19	50.19	-0.42%	36,737
May 5, 2026	49.00	51.00	49.00	50.40	50.40	3.75%	99,254
May 4, 2026	51.00	51.00	48.50	48.58	48.58	-2.14%	181,859
Apr 30, 2026	51.80	51.80	48.89	49.64	49.64	-3.48%	351,050
Apr 29, 2026	47.00	52.00	46.86	51.43	51.43	10.20%	692,435
Apr 28, 2026	46.20	47.39	46.20	46.67	46.67	-0.49%	28,853
Apr 27, 2026	46.50	47.47	46.00	46.90	46.90	1.85%	36,559
Apr 24, 2026	46.11	47.19	44.85	46.05	46.05	0.07%	304,403
Apr 23, 2026	46.05	46.82	45.96	46.02	46.02	-1.90%	37,012
Apr 22, 2026	46.70	47.30	46.26	46.91	46.91	0.04%	51,888