VMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.86	49.86	49.58	49.76	49.76	0.42%	343
Jun 26, 2025	49.55	49.55	49.55	49.55	49.55	1.00%	7
Jun 25, 2025	49.13	49.13	49.06	49.06	49.06	-1.24%	105
Jun 24, 2025	49.65	49.71	49.63	49.67	49.40	0.95%	19,966
Jun 23, 2025	49.12	49.20	49.01	49.20	48.94	0.71%	203
Jun 20, 2025	48.86	48.86	48.86	48.86	48.59	0.32%	3
Jun 18, 2025	48.70	48.70	48.70	48.70	48.44	0.07%	15
Jun 17, 2025	48.66	48.66	48.66	48.66	48.40	-0.73%	2
Jun 16, 2025	49.02	49.02	49.02	49.02	48.76	0.85%	7
Jun 13, 2025	48.61	48.61	48.61	48.61	48.35	-1.22%	1
Jun 12, 2025	49.21	49.21	49.21	49.21	48.95	0.21%	3
Jun 11, 2025	49.13	49.15	49.11	49.11	48.84	-0.28%	700
Jun 10, 2025	49.25	49.25	49.25	49.25	48.98	0.41%	1
Jun 9, 2025	49.05	49.05	49.05	49.05	48.78	0.03%	1
Jun 6, 2025	49.03	49.03	49.03	49.03	48.77	1.51%	1
Jun 5, 2025	48.30	48.30	48.30	48.30	48.04	-0.28%	4
Jun 4, 2025	48.43	48.43	48.43	48.43	48.17	-0.58%	4
Jun 3, 2025	48.72	48.72	48.72	48.72	48.45	0.87%	5
Jun 2, 2025	48.30	48.30	48.30	48.30	48.04	0.14%	5
May 30, 2025	48.23	48.23	48.23	48.23	47.97	-0.32%	17
May 29, 2025	48.16	48.38	48.16	48.38	48.12	0.07%	203
May 28, 2025	48.35	48.35	48.35	48.35	48.09	-0.82%	-
May 27, 2025	48.74	48.75	48.74	48.75	48.49	1.67%	103
May 23, 2025	47.95	47.95	47.95	47.95	47.69	-0.37%	2
May 22, 2025	48.13	48.13	48.13	48.13	47.87	-0.33%	2
May 21, 2025	48.89	48.89	48.29	48.29	48.03	-1.86%	115,103
May 20, 2025	49.20	49.20	49.20	49.20	48.94	-0.36%	4
May 19, 2025	49.38	49.38	49.38	49.38	49.11	-	11
May 16, 2025	49.38	49.38	49.38	49.38	49.11	1.02%	2
May 15, 2025	48.76	48.88	48.76	48.88	48.62	0.68%	200
May 14, 2025	48.55	48.55	48.55	48.55	48.29	-0.49%	1
May 13, 2025	48.79	48.79	48.79	48.79	48.53	0.20%	1
May 12, 2025	48.69	48.69	48.69	48.69	48.43	3.31%	60
May 9, 2025	47.13	47.13	47.13	47.13	46.88	-0.22%	2
May 8, 2025	47.23	47.23	47.23	47.23	46.98	0.71%	-
May 7, 2025	46.90	46.90	46.90	46.90	46.65	0.26%	102
May 6, 2025	46.78	46.78	46.78	46.78	46.53	-0.44%	102
May 5, 2025	46.98	46.98	46.98	46.98	46.73	-0.52%	4
May 2, 2025	47.23	47.23	47.23	47.23	46.98	1.84%	3
May 1, 2025	46.38	46.38	46.38	46.38	46.13	0.26%	1
Apr 30, 2025	46.25	46.25	46.25	46.25	46.01	-0.08%	1
Apr 29, 2025	46.29	46.29	46.29	46.29	46.04	0.35%	75
Apr 28, 2025	46.13	46.13	46.13	46.13	45.88	0.61%	53
Apr 25, 2025	45.69	45.85	45.65	45.85	45.60	-0.41%	1,094
Apr 24, 2025	45.40	46.04	45.38	46.04	45.79	1.72%	4,490
Apr 23, 2025	45.26	45.26	45.26	45.26	45.02	1.06%	5
Apr 22, 2025	44.79	44.79	44.79	44.79	44.55	2.71%	200
Apr 21, 2025	43.61	43.61	43.61	43.61	43.37	-2.03%	3
Apr 17, 2025	44.51	44.51	44.51	44.51	44.27	0.88%	76
Apr 16, 2025	44.12	44.12	44.12	44.12	43.89	-1.12%	1