Vision Marine Technologies Inc. (VMAR)
NASDAQ: VMAR · Real-Time Price · USD
5.40
+0.33 (6.51%)
At close: Jan 16, 2026, 4:00 PM EST
5.55
+0.15 (2.78%)
After-hours: Jan 16, 2026, 7:56 PM EST
VMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.29 | 5.99 | 5.29 | 5.40 | 5.40 | 6.51% | 205,312 |
| Jan 15, 2026 | 5.03 | 5.79 | 4.54 | 5.07 | 5.07 | -7.48% | 247,279 |
| Jan 14, 2026 | 5.47 | 6.16 | 5.09 | 5.48 | 5.48 | 1.48% | 263,480 |
| Jan 13, 2026 | 5.60 | 5.75 | 4.92 | 5.40 | 5.40 | -8.97% | 175,474 |
| Jan 12, 2026 | 6.38 | 6.52 | 5.80 | 5.93 | 5.93 | -24.03% | 203,018 |
| Jan 9, 2026 | 7.70 | 8.52 | 7.70 | 7.81 | 7.81 | 0.77% | 87,835 |
| Jan 8, 2026 | 8.06 | 8.06 | 7.44 | 7.75 | 7.75 | -3.00% | 48,542 |
| Jan 7, 2026 | 8.40 | 8.40 | 7.77 | 7.99 | 7.99 | -3.62% | 45,638 |
| Jan 6, 2026 | 8.08 | 8.40 | 7.99 | 8.29 | 8.29 | - | 37,227 |
| Jan 5, 2026 | 8.02 | 8.66 | 7.80 | 8.29 | 8.29 | 1.52% | 58,968 |
| Jan 2, 2026 | 7.84 | 8.28 | 7.60 | 8.16 | 8.16 | 2.10% | 53,549 |
| Dec 31, 2025 | 7.60 | 8.00 | 7.15 | 8.00 | 8.00 | 2.67% | 76,964 |
| Dec 30, 2025 | 7.70 | 8.71 | 6.37 | 7.79 | 7.79 | -3.33% | 282,080 |
| Dec 29, 2025 | 9.02 | 9.02 | 7.80 | 8.06 | 8.06 | -15.20% | 197,503 |
| Dec 26, 2025 | 10.00 | 10.00 | 9.02 | 9.50 | 9.50 | -0.63% | 152,761 |
| Dec 24, 2025 | 10.00 | 10.40 | 9.26 | 9.56 | 9.56 | -10.49% | 257,477 |
| Dec 23, 2025 | 11.32 | 11.44 | 10.40 | 10.68 | 10.68 | -7.93% | 705,318 |
| Dec 22, 2025 | 11.90 | 12.92 | 11.23 | 11.60 | 11.60 | 15.81% | 2,935,191 |
| Dec 19, 2025 | 11.26 | 13.15 | 9.60 | 10.02 | 10.02 | 4.38% | 2,926,976 |
| Dec 18, 2025 | 12.00 | 12.00 | 9.28 | 9.60 | 9.60 | -51.96% | 1,071,210 |
| Dec 17, 2025 | 31.60 | 31.60 | 19.20 | 19.98 | 19.98 | -48.83% | 506,131 |
| Dec 16, 2025 | 15.62 | 50.00 | 15.55 | 39.04 | 39.04 | 156.77% | 6,007,000 |
| Dec 15, 2025 | 18.00 | 18.00 | 14.85 | 15.20 | 15.20 | -15.55% | 29,032 |
| Dec 12, 2025 | 22.19 | 22.76 | 17.76 | 18.00 | 18.00 | -15.09% | 24,664 |
| Dec 11, 2025 | 25.20 | 26.00 | 20.14 | 21.20 | 21.20 | -7.02% | 37,156 |
| Dec 10, 2025 | 21.60 | 23.20 | 21.60 | 22.80 | 22.80 | 5.57% | 18,856 |
| Dec 9, 2025 | 24.00 | 24.00 | 20.40 | 21.60 | 21.60 | -20.37% | 41,826 |
| Dec 8, 2025 | 32.40 | 32.40 | 26.42 | 27.12 | 27.12 | -16.53% | 21,416 |
| Dec 5, 2025 | 37.59 | 37.78 | 32.20 | 32.50 | 32.50 | -18.16% | 13,248 |
| Dec 4, 2025 | 37.60 | 40.80 | 34.40 | 39.71 | 39.71 | 3.40% | 5,628 |
| Dec 3, 2025 | 40.80 | 40.99 | 37.36 | 38.40 | 38.40 | -8.56% | 6,899 |
| Dec 2, 2025 | 42.40 | 42.40 | 40.80 | 42.00 | 42.00 | -2.78% | 5,412 |
| Dec 1, 2025 | 53.20 | 53.20 | 40.40 | 43.20 | 43.20 | -12.20% | 33,472 |
| Nov 28, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 49.20 | - | 15,757 |
| Nov 26, 2025 | 48.80 | 50.00 | 48.34 | 49.20 | 49.20 | 0.82% | 988 |
| Nov 25, 2025 | 48.00 | 49.60 | 48.00 | 48.80 | 48.80 | 2.52% | 998 |
| Nov 24, 2025 | 46.80 | 48.40 | 45.20 | 47.60 | 47.60 | 3.03% | 1,625 |
| Nov 21, 2025 | 45.20 | 46.80 | 44.40 | 46.20 | 46.20 | 5.00% | 1,411 |
| Nov 20, 2025 | 47.60 | 48.20 | 44.00 | 44.00 | 44.00 | -7.56% | 2,766 |
| Nov 19, 2025 | 48.40 | 48.80 | 46.60 | 47.60 | 47.60 | -3.25% | 3,347 |
| Nov 18, 2025 | 48.80 | 49.20 | 47.20 | 49.20 | 49.20 | 1.65% | 3,929 |
| Nov 17, 2025 | 48.40 | 49.86 | 47.20 | 48.40 | 48.40 | 0.83% | 2,177 |
| Nov 14, 2025 | 50.40 | 50.40 | 46.80 | 48.00 | 48.00 | -6.25% | 3,223 |
| Nov 13, 2025 | 59.20 | 59.20 | 51.20 | 51.20 | 51.20 | -15.79% | 6,491 |
| Nov 12, 2025 | 55.20 | 63.20 | 53.20 | 60.80 | 60.80 | 15.15% | 35,431 |
| Nov 11, 2025 | 53.20 | 53.36 | 51.20 | 52.80 | 52.80 | -1.49% | 1,777 |
| Nov 10, 2025 | 49.60 | 54.40 | 49.60 | 53.60 | 53.60 | 9.84% | 4,777 |
| Nov 7, 2025 | 53.20 | 53.50 | 46.00 | 48.80 | 48.80 | -11.59% | 6,532 |
| Nov 6, 2025 | 57.20 | 57.60 | 54.40 | 55.20 | 55.20 | -0.72% | 8,272 |
| Nov 5, 2025 | 54.40 | 56.00 | 53.80 | 55.60 | 55.60 | 2.21% | 34,962 |