VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	42.04	42.43	41.51	41.90	41.90	-0.33%	17,665
Nov 11, 2026	41.94	42.45	41.50	42.04	42.04	0.55%	22,945
Nov 9, 2026	42.05	42.88	39.99	41.81	41.81	-0.24%	46,828
Nov 8, 2026	42.95	43.44	41.40	41.91	41.91	-2.33%	32,856
Nov 6, 2026	42.44	43.47	41.00	42.91	42.91	-1.22%	122,862
Nov 5, 2026	43.45	44.50	42.30	43.44	43.44	0.35%	28,429
Nov 4, 2026	42.87	43.50	42.00	43.29	43.29	1.00%	96,021
Nov 3, 2026	42.73	43.99	42.46	42.86	42.86	-0.21%	172,521
Nov 2, 2026	42.50	43.90	42.17	42.95	42.95	1.06%	111,761
Oct 30, 2026	42.45	43.95	42.00	42.50	42.50	-	126,570
Oct 29, 2026	42.45	43.90	42.05	42.50	42.50	-0.49%	18,581
Oct 28, 2026	42.45	42.94	41.60	42.71	42.71	0.75%	16,823
Oct 27, 2026	41.31	44.00	41.31	42.39	42.39	1.53%	13,994
Oct 26, 2026	41.28	42.90	41.00	41.75	41.75	-0.48%	16,207
Oct 23, 2026	42.41	43.45	40.98	41.95	41.95	-1.99%	22,275
Oct 22, 2026	43.52	44.00	42.00	42.80	42.80	-1.65%	24,953
Oct 21, 2026	45.38	45.38	43.50	43.52	43.52	-4.04%	19,933
Oct 19, 2026	46.44	47.32	45.05	45.35	45.35	-2.35%	13,754
Oct 16, 2026	45.06	47.00	44.31	46.44	46.44	3.20%	42,540
Oct 15, 2026	45.00	45.50	44.90	45.00	45.00	-1.60%	17,241
Oct 14, 2026	44.65	46.00	44.65	45.73	45.73	0.68%	20,851
Oct 13, 2026	44.44	45.99	44.41	45.42	45.42	2.39%	23,552
Oct 12, 2026	44.20	47.31	44.00	44.36	44.36	-0.56%	49,675
Oct 9, 2026	44.42	45.76	44.16	44.61	44.61	-0.11%	24,064
Oct 8, 2026	45.81	47.05	44.36	44.66	44.66	-2.40%	36,929
Oct 7, 2026	45.75	46.44	45.32	45.76	45.76	-1.76%	16,555
Oct 6, 2026	44.45	46.97	44.40	46.58	46.58	5.05%	38,944
Oct 5, 2026	46.95	48.00	42.50	44.34	44.34	-4.95%	117,745
Oct 1, 2026	49.12	50.50	46.11	46.65	46.65	-5.03%	162,379
Sep 30, 2026	49.15	49.90	49.00	49.12	49.12	0.27%	74,544
Sep 29, 2026	48.02	49.99	48.02	48.99	48.99	1.53%	105,910
Sep 28, 2026	46.48	48.60	46.44	48.25	48.25	3.81%	64,007
Sep 25, 2026	46.00	47.00	45.25	46.48	46.48	0.76%	19,008
Sep 24, 2026	45.60	47.09	45.60	46.13	46.13	0.46%	32,492
Sep 23, 2026	47.27	47.51	45.50	45.92	45.92	-2.77%	67,791
Sep 22, 2026	48.50	49.00	47.02	47.23	47.23	-2.86%	54,927
Sep 21, 2026	49.50	50.50	48.30	48.62	48.62	-2.05%	41,216
Sep 18, 2026	50.50	50.90	47.51	49.64	49.64	-1.31%	133,668
Sep 17, 2026	50.90	51.70	50.01	50.30	50.30	-0.53%	82,286
Sep 16, 2026	47.98	50.90	47.98	50.57	50.57	6.55%	298,770
Sep 15, 2026	44.95	48.09	44.95	47.46	47.46	7.57%	161,894
Sep 11, 2026	44.05	44.50	43.75	44.12	44.12	0.07%	10,687
Sep 10, 2026	44.03	44.45	44.00	44.09	44.09	-0.05%	9,836
Sep 9, 2026	44.48	44.83	44.01	44.11	44.11	-1.61%	22,344
Sep 8, 2026	44.45	45.37	44.20	44.83	44.83	0.56%	25,350
Sep 7, 2026	45.45	45.60	44.10	44.58	44.58	-1.94%	29,817
Sep 4, 2026	46.00	46.00	45.02	45.46	45.46	-0.15%	19,824
Sep 3, 2026	45.45	46.00	45.00	45.53	45.53	-0.09%	21,069
Sep 2, 2026	45.45	46.75	44.08	45.57	45.57	0.75%	92,983
Sep 1, 2026	45.55	46.48	45.00	45.23	45.23	-0.68%	88,191