VMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.26	54.26	54.26	54.26	54.26	-	150
Dec 4, 2025	54.26	54.26	54.26	54.26	54.26	0.33%	8
Dec 3, 2025	54.10	54.10	54.08	54.08	54.08	1.05%	256
Dec 2, 2025	53.52	53.52	53.52	53.52	53.52	-0.26%	8
Dec 1, 2025	53.66	53.66	53.66	53.66	53.66	-0.53%	107
Nov 28, 2025	53.95	53.95	53.95	53.95	53.95	0.45%	8
Nov 26, 2025	53.71	53.71	53.71	53.71	53.71	1.14%	5
Nov 25, 2025	53.10	53.10	53.10	53.10	53.10	1.09%	10
Nov 24, 2025	52.53	52.53	52.53	52.53	52.53	1.21%	15
Nov 21, 2025	51.90	51.90	51.90	51.90	51.90	1.39%	16
Nov 20, 2025	51.19	51.19	51.19	51.19	51.19	-1.60%	70
Nov 19, 2025	52.02	52.02	52.02	52.02	52.02	0.08%	15
Nov 18, 2025	52.06	52.06	51.98	51.98	51.98	0.17%	214
Nov 17, 2025	51.89	51.89	51.89	51.89	51.89	-1.64%	64
Nov 14, 2025	52.76	52.76	52.76	52.76	52.76	-0.41%	4
Nov 13, 2025	52.97	52.97	52.97	52.97	52.97	-1.62%	3
Nov 12, 2025	53.84	53.84	53.84	53.84	53.84	0.66%	64
Nov 11, 2025	53.49	53.49	53.49	53.49	53.49	0.33%	30
Nov 10, 2025	53.26	53.31	53.26	53.31	53.31	0.83%	522
Nov 7, 2025	52.87	52.87	52.87	52.87	52.87	0.40%	44
Nov 6, 2025	52.82	52.88	52.67	52.67	52.67	-0.71%	476
Nov 5, 2025	53.04	53.04	53.04	53.04	53.04	0.84%	59
Nov 4, 2025	52.60	52.60	52.60	52.60	52.60	-0.94%	72
Nov 3, 2025	53.09	53.10	53.07	53.10	53.10	-0.15%	263
Oct 31, 2025	53.18	53.18	53.18	53.18	53.18	0.41%	43
Oct 30, 2025	52.96	52.96	52.96	52.96	52.96	-0.88%	23
Oct 29, 2025	53.43	53.43	53.43	53.43	53.43	-0.20%	119
Oct 28, 2025	53.53	53.53	53.53	53.53	53.53	-0.52%	55
Oct 27, 2025	53.81	53.81	53.81	53.81	53.81	0.60%	26
Oct 24, 2025	53.55	53.55	53.49	53.49	53.49	0.97%	256
Oct 23, 2025	52.98	52.98	52.98	52.98	52.98	0.71%	180
Oct 22, 2025	52.61	52.61	52.61	52.61	52.61	-0.72%	6
Oct 21, 2025	52.99	52.99	52.99	52.99	52.98	-0.13%	25
Oct 20, 2025	53.06	53.06	53.06	53.06	53.06	0.81%	168
Oct 17, 2025	52.63	52.63	52.63	52.63	52.63	0.25%	3
Oct 16, 2025	52.50	52.50	52.50	52.50	52.50	-1.34%	23
Oct 15, 2025	53.21	53.21	53.21	53.21	53.21	0.52%	61
Oct 14, 2025	53.17	53.17	52.94	52.94	52.94	0.76%	124
Oct 13, 2025	52.54	52.54	52.54	52.54	52.54	1.55%	12
Oct 10, 2025	53.23	53.23	51.74	51.74	51.74	-2.67%	1,966
Oct 9, 2025	53.16	53.16	53.16	53.16	53.16	-0.81%	5
Oct 8, 2025	53.59	53.59	53.59	53.59	53.59	0.46%	13
Oct 7, 2025	53.39	53.39	53.35	53.35	53.35	-0.34%	1,195
Oct 6, 2025	53.53	53.53	53.53	53.53	53.53	-0.04%	12
Oct 3, 2025	53.55	53.55	53.55	53.55	53.55	0.56%	10
Oct 2, 2025	53.25	53.25	53.25	53.25	53.25	0.14%	6
Oct 1, 2025	53.18	53.18	53.18	53.18	53.18	0.31%	102
Sep 30, 2025	53.02	53.02	53.02	53.02	53.01	-0.08%	17
Sep 29, 2025	53.06	53.06	53.06	53.06	53.06	-0.28%	10
Sep 26, 2025	53.20	53.20	53.20	53.20	53.20	0.88%	47