VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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