VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	46.77	47.36	46.26	46.89	46.89	0.75%	37,403
Apr 20, 2026	47.56	47.79	46.50	46.54	46.54	-1.34%	72,862
Apr 17, 2026	47.20	47.49	46.50	47.17	47.17	1.22%	116,770
Apr 16, 2026	45.10	46.90	45.10	46.60	46.60	3.42%	145,985
Apr 15, 2026	45.00	45.90	44.00	45.06	45.06	1.76%	104,308
Apr 13, 2026	42.00	44.75	42.00	44.28	44.28	0.54%	110,098
Apr 10, 2026	43.20	44.80	43.16	44.04	44.04	2.63%	75,253
Apr 9, 2026	42.55	43.50	42.20	42.91	42.91	0.12%	76,950
Apr 8, 2026	41.40	43.25	40.80	42.86	42.86	6.51%	200,632
Apr 7, 2026	39.00	41.50	38.76	40.24	40.24	1.82%	233,609
Apr 6, 2026	37.90	39.99	37.67	39.52	39.52	3.29%	259,310
Apr 2, 2026	36.40	39.39	36.22	38.26	38.26	1.67%	106,274
Apr 1, 2026	35.20	37.99	35.20	37.63	37.63	9.04%	119,388
Mar 30, 2026	36.93	37.00	33.50	34.51	34.51	-7.38%	211,198
Mar 27, 2026	39.58	39.60	37.00	37.26	37.26	-5.86%	223,151
Mar 25, 2026	40.60	40.80	39.26	39.58	39.58	-0.28%	322,812
Mar 24, 2026	40.20	40.20	39.52	39.69	39.69	0.18%	96,812
Mar 23, 2026	41.32	41.32	39.40	39.62	39.62	-4.11%	73,748
Mar 20, 2026	41.41	42.03	41.11	41.32	41.32	0.32%	58,171
Mar 19, 2026	41.00	41.82	41.00	41.19	41.19	-3.15%	52,325
Mar 18, 2026	42.55	43.50	42.00	42.53	42.53	0.83%	73,274
Mar 17, 2026	39.50	45.00	38.70	42.18	42.18	8.21%	493,399
Mar 16, 2026	39.65	40.49	38.40	38.98	38.98	-3.23%	94,675
Mar 13, 2026	41.53	41.56	40.01	40.28	40.28	-2.73%	113,045
Mar 12, 2026	41.60	42.14	40.59	41.41	41.41	-0.98%	90,507
Mar 11, 2026	42.00	43.28	41.50	41.82	41.82	-1.04%	57,950
Mar 10, 2026	41.80	42.82	41.53	42.26	42.26	2.15%	60,799
Mar 9, 2026	41.00	41.94	41.00	41.37	41.37	-3.09%	71,941
Mar 6, 2026	42.05	43.35	42.05	42.69	42.69	-0.51%	71,875
Mar 5, 2026	43.00	43.49	42.25	42.91	42.91	-	79,994
Mar 4, 2026	42.50	43.36	42.49	42.91	42.91	-2.26%	97,297
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