VMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.41	46.46	46.40	46.46	46.46	0.45%	1,066,788
Aug 12, 2025	46.19	46.27	46.15	46.25	46.25	-	1,136,308
Aug 11, 2025	46.25	46.30	46.23	46.25	46.25	0.04%	916,716
Aug 8, 2025	46.26	46.26	46.15	46.23	46.23	-0.19%	1,029,082
Aug 7, 2025	46.39	46.42	46.29	46.32	46.32	-0.09%	1,111,130
Aug 6, 2025	46.34	46.39	46.17	46.36	46.36	-	1,247,858
Aug 5, 2025	46.26	46.40	46.25	46.36	46.36	0.04%	1,350,825
Aug 4, 2025	46.35	46.35	46.23	46.34	46.34	0.06%	1,185,776
Aug 1, 2025	46.14	46.32	46.14	46.31	46.31	0.61%	1,732,775
Jul 31, 2025	46.11	46.15	46.01	46.03	45.87	-0.02%	1,411,123
Jul 30, 2025	46.02	46.16	46.00	46.04	45.88	-0.22%	1,334,541
Jul 29, 2025	46.01	46.19	45.98	46.14	45.98	0.41%	1,559,763
Jul 28, 2025	45.94	45.99	45.88	45.95	45.79	-0.17%	965,842
Jul 25, 2025	45.99	46.04	45.90	46.03	45.87	0.20%	2,026,721
Jul 24, 2025	45.90	45.95	45.81	45.94	45.78	-0.02%	1,516,181
Jul 23, 2025	46.02	46.04	45.95	45.95	45.79	-0.37%	1,263,542
Jul 22, 2025	46.04	46.13	46.02	46.12	45.96	0.22%	1,116,962
Jul 21, 2025	46.10	46.10	46.02	46.02	45.86	0.22%	777,499
Jul 18, 2025	45.95	45.95	45.88	45.92	45.76	0.22%	1,384,036
Jul 17, 2025	45.79	45.89	45.78	45.82	45.66	-0.02%	1,506,313
Jul 16, 2025	45.83	45.86	45.72	45.83	45.67	0.24%	2,479,323
Jul 15, 2025	45.94	45.96	45.70	45.72	45.56	-0.26%	1,619,701
Jul 14, 2025	45.83	45.93	45.80	45.84	45.68	-0.09%	1,320,072
Jul 11, 2025	45.90	45.93	45.86	45.88	45.72	-0.37%	813,670
Jul 10, 2025	46.02	46.08	45.98	46.05	45.89	-0.07%	1,084,988
Jul 9, 2025	45.95	46.10	45.87	46.08	45.92	0.52%	2,001,646
Jul 8, 2025	45.80	45.85	45.76	45.84	45.68	0.02%	1,409,242
Jul 7, 2025	45.89	45.93	45.77	45.83	45.67	-0.33%	3,039,809
Jul 3, 2025	46.06	46.07	45.96	45.98	45.82	-0.24%	837,207
Jul 2, 2025	45.99	46.10	45.99	46.09	45.93	-0.13%	1,000,229
Jul 1, 2025	46.19	46.22	46.08	46.15	45.99	-0.41%	1,205,044
Jun 30, 2025	46.22	46.37	46.19	46.34	46.02	0.32%	1,091,807
Jun 27, 2025	46.19	46.30	46.15	46.19	45.87	-0.39%	1,008,400
Jun 26, 2025	46.18	46.37	46.18	46.37	46.05	0.50%	1,381,773
Jun 25, 2025	46.05	46.15	46.00	46.14	45.82	0.09%	991,860
Jun 24, 2025	45.93	46.13	45.89	46.10	45.78	0.37%	925,351
Jun 23, 2025	45.83	46.03	45.83	45.93	45.61	0.24%	983,066
Jun 20, 2025	45.71	45.87	45.70	45.82	45.50	0.04%	734,642
Jun 18, 2025	45.77	45.92	45.74	45.80	45.48	0.07%	1,017,448
Jun 17, 2025	45.77	45.79	45.62	45.77	45.45	0.33%	1,272,382
Jun 16, 2025	45.65	45.75	45.60	45.62	45.30	-0.15%	1,390,870
Jun 13, 2025	45.72	45.80	45.59	45.69	45.37	-0.39%	1,211,958
Jun 12, 2025	45.83	45.89	45.81	45.87	45.55	0.31%	1,393,308
Jun 11, 2025	45.62	45.76	45.59	45.73	45.41	0.44%	1,627,931
Jun 10, 2025	45.54	45.57	45.44	45.53	45.21	0.35%	1,675,731
Jun 9, 2025	45.33	45.43	45.29	45.37	45.05	0.20%	969,398
Jun 6, 2025	45.34	45.38	45.23	45.28	44.96	-0.59%	974,274
Jun 5, 2025	45.71	45.73	45.53	45.55	45.23	-0.37%	1,388,483
Jun 4, 2025	45.56	45.74	45.51	45.72	45.40	0.68%	1,505,416
Jun 3, 2025	45.49	45.54	45.35	45.41	45.09	-0.11%	1,159,778