Viemed Healthcare, Inc. (VMD) stock
VMDNasdaqServices-Misc Health & Allied Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 17/3010% below fair value
$9.67−0.28 (-2.81%)
Close on Oct 30, 2026Market cap $368.31MP/E 26.9Yield –
Price history
Viemed Healthcare share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.67
-2.81% on the day
52-week range
$6.05 – $12.61
-23.3% from the high
Change over 52 weeks
+51.3%
From $6.39 on Oct 30, 2025
Average volume
328,503
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.00 | $10.03 | $9.63 | $9.67 | -2.81% | 119,535 |
| Oct 29, 2026 | $10.10 | $10.21 | $9.88 | $9.95 | -0.40% | 227,269 |
| Oct 28, 2026 | $9.66 | $10.01 | $9.66 | $9.99 | +3.20% | 204,782 |
| Oct 27, 2026 | $9.75 | $9.77 | $9.61 | $9.68 | -0.51% | 133,727 |
| Oct 26, 2026 | $9.80 | $9.97 | $9.66 | $9.73 | -0.71% | 156,977 |
| Oct 23, 2026 | $9.91 | $9.99 | $9.76 | $9.80 | -1.21% | 123,145 |
| Oct 22, 2026 | $9.76 | $9.95 | $9.65 | $9.92 | +1.74% | 146,996 |
| Oct 21, 2026 | $9.80 | $9.86 | $9.65 | $9.75 | -0.51% | 172,486 |
| Oct 20, 2026 | $9.68 | $9.83 | $9.59 | $9.80 | +2.19% | 179,935 |
| Oct 19, 2026 | $9.46 | $9.68 | $9.46 | $9.59 | +1.16% | 185,966 |
| Oct 16, 2026 | $9.76 | $9.83 | $9.42 | $9.48 | -2.77% | 329,431 |
| Oct 15, 2026 | $9.71 | $9.87 | $9.69 | $9.75 | +0.62% | 201,020 |
| Oct 14, 2026 | $9.55 | $9.69 | $9.51 | $9.69 | +0.83% | 220,462 |
| Oct 13, 2026 | $9.63 | $9.67 | $9.52 | $9.61 | +0.10% | 169,620 |
| Oct 12, 2026 | $9.42 | $9.67 | $9.33 | $9.60 | +0.84% | 151,081 |
| Oct 9, 2026 | $9.38 | $9.54 | $9.38 | $9.52 | +1.17% | 152,490 |
| Oct 8, 2026 | $9.39 | $9.60 | $9.26 | $9.41 | +0.43% | 268,638 |
| Oct 7, 2026 | $9.32 | $9.53 | $9.32 | $9.37 | +0.43% | 366,625 |
| Oct 6, 2026 | $9.29 | $9.40 | $9.20 | $9.33 | +0.97% | 260,521 |
| Oct 5, 2026 | $9.15 | $9.30 | $9.09 | $9.24 | +1.20% | 217,808 |
| Oct 2, 2026 | $9.17 | $9.17 | $8.91 | $9.13 | +0.55% | 387,731 |
| Oct 1, 2026 | $9.08 | $9.20 | $9.03 | $9.08 | -0.22% | 265,010 |
| Sep 30, 2026 | $9.19 | $9.24 | $8.95 | $9.10 | -1.41% | 253,981 |
| Sep 29, 2026 | $9.01 | $9.24 | $8.96 | $9.23 | +1.32% | 230,896 |
| Sep 28, 2026 | $8.92 | $9.12 | $8.83 | $9.11 | +2.24% | 336,516 |
| Sep 25, 2026 | $8.81 | $8.93 | $8.71 | $8.91 | +1.02% | 199,816 |
| Sep 24, 2026 | $8.80 | $8.86 | $8.66 | $8.82 | +0.23% | 255,614 |
| Sep 23, 2026 | $8.95 | $8.97 | $8.78 | $8.80 | -1.79% | 213,424 |
| Sep 22, 2026 | $8.85 | $9.01 | $8.83 | $8.96 | +1.24% | 241,594 |
| Sep 21, 2026 | $8.90 | $8.97 | $8.69 | $8.85 | -0.67% | 265,045 |
| Sep 18, 2026 | $8.97 | $9.06 | $8.86 | $8.91 | -0.45% | 414,564 |
| Sep 17, 2026 | $8.94 | $9.02 | $8.88 | $8.95 | +0.11% | 317,401 |
| Sep 16, 2026 | $8.78 | $8.96 | $8.75 | $8.94 | +2.17% | 344,957 |
| Sep 15, 2026 | $8.82 | $8.82 | $8.70 | $8.75 | -1.02% | 178,385 |
| Sep 14, 2026 | $8.83 | $8.98 | $8.76 | $8.84 | +0.57% | 226,376 |
| Sep 11, 2026 | $8.81 | $8.92 | $8.70 | $8.79 | +0.46% | 202,212 |
| Sep 10, 2026 | $8.74 | $8.82 | $8.70 | $8.75 | -0.11% | 236,628 |
| Sep 9, 2026 | $8.73 | $8.84 | $8.60 | $8.76 | -0.34% | 399,396 |
| Sep 8, 2026 | $8.85 | $8.99 | $8.74 | $8.79 | -3.19% | 335,580 |
| Sep 4, 2026 | $9.03 | $9.13 | $8.95 | $9.08 | +0.78% | 185,583 |
| Sep 3, 2026 | $9.00 | $9.04 | $8.86 | $9.01 | +0.33% | 153,117 |
| Sep 2, 2026 | $8.79 | $9.01 | $8.79 | $8.98 | +2.05% | 280,450 |
| Sep 1, 2026 | $8.83 | $8.92 | $8.69 | $8.80 | -0.45% | 354,076 |
| Aug 31, 2026 | $8.99 | $8.99 | $8.71 | $8.84 | +0.23% | 338,069 |
| Aug 28, 2026 | $9.02 | $9.23 | $8.79 | $8.82 | -2.11% | 294,111 |
| Aug 27, 2026 | $9.26 | $9.37 | $8.99 | $9.01 | -3.43% | 327,841 |
| Aug 26, 2026 | $9.20 | $9.39 | $9.05 | $9.33 | +2.53% | 273,418 |
| Aug 25, 2026 | $8.99 | $9.17 | $8.97 | $9.10 | +0.11% | 331,259 |
| Aug 24, 2026 | $9.01 | $9.17 | $8.94 | $9.09 | +2.71% | 488,380 |
| Aug 21, 2026 | $8.61 | $8.91 | $8.51 | $8.85 | +3.27% | 1,073,867 |
| Aug 20, 2026 | $8.93 | $8.95 | $8.55 | $8.57 | -4.14% | 432,827 |
| Aug 19, 2026 | $9.05 | $9.10 | $8.89 | $8.94 | -1.97% | 421,343 |
| Aug 18, 2026 | $9.13 | $9.17 | $8.99 | $9.12 | +0.77% | 432,579 |
| Aug 17, 2026 | $9.14 | $9.17 | $9.00 | $9.05 | -1.63% | 350,723 |
| Aug 14, 2026 | $9.24 | $9.34 | $9.07 | $9.20 | +0.33% | 590,993 |
| Aug 13, 2026 | $9.31 | $9.46 | $9.11 | $9.17 | -0.97% | 445,038 |
| Aug 12, 2026 | $9.27 | $9.36 | $9.13 | $9.26 | -0.22% | 389,636 |
| Aug 11, 2026 | $9.45 | $9.58 | $9.21 | $9.28 | -0.43% | 482,062 |
| Aug 10, 2026 | $9.83 | $9.86 | $9.31 | $9.32 | -4.21% | 710,587 |
| Aug 7, 2026 | $9.53 | $9.80 | $9.51 | $9.73 | +2.21% | 406,016 |
| Aug 6, 2026 | $9.71 | $9.71 | $9.27 | $9.52 | -3.05% | 774,983 |
| Aug 5, 2026 | $9.83 | $9.90 | $9.54 | $9.82 | -0.15% | 828,844 |
| Aug 4, 2026 | $10.56 | $10.56 | $9.50 | $9.84 | -15.87% | 932,209 |
| Aug 3, 2026 | $11.80 | $11.94 | $11.58 | $11.69 | +0.17% | 400,990 |
| Jul 31, 2026 | $11.68 | $11.90 | $11.33 | $11.67 | -0.77% | 454,066 |
| Jul 30, 2026 | $11.62 | $11.86 | $11.57 | $11.76 | +0.94% | 210,212 |
| Jul 29, 2026 | $11.94 | $12.04 | $11.62 | $11.65 | -2.27% | 195,269 |
| Jul 28, 2026 | $12.25 | $12.35 | $11.90 | $11.92 | -1.65% | 198,405 |
| Jul 27, 2026 | $11.81 | $12.16 | $11.81 | $12.12 | +2.97% | 256,718 |
| Jul 24, 2026 | $11.76 | $11.89 | $11.69 | $11.77 | +0.86% | 228,726 |
| Jul 23, 2026 | $11.80 | $11.88 | $11.51 | $11.67 | -2.10% | 352,383 |
| Jul 22, 2026 | $11.90 | $12.04 | $11.79 | $11.92 | 0.00% | 261,631 |
| Jul 21, 2026 | $11.92 | $12.03 | $11.86 | $11.92 | -0.42% | 208,456 |
| Jul 20, 2026 | $11.94 | $12.25 | $11.80 | $11.97 | -1.48% | 250,848 |
| Jul 17, 2026 | $12.03 | $12.19 | $11.97 | $12.15 | +0.50% | 212,636 |
| Jul 16, 2026 | $11.97 | $12.51 | $11.96 | $12.09 | +1.77% | 443,104 |
| Jul 15, 2026 | $11.90 | $12.16 | $11.71 | $11.88 | -0.50% | 295,260 |
| Jul 14, 2026 | $12.33 | $12.33 | $11.92 | $11.94 | -3.16% | 374,826 |
| Jul 13, 2026 | $12.10 | $12.61 | $12.10 | $12.33 | +0.16% | 398,895 |
| Jul 10, 2026 | $12.29 | $12.38 | $12.03 | $12.31 | +0.41% | 237,229 |
| Jul 9, 2026 | $12.09 | $12.28 | $12.02 | $12.26 | +0.99% | 253,393 |
| Jul 8, 2026 | $11.99 | $12.22 | $11.82 | $12.14 | +0.58% | 294,186 |
| Jul 7, 2026 | $12.20 | $12.28 | $12.02 | $12.07 | -0.49% | 287,410 |
| Jul 6, 2026 | $12.23 | $12.41 | $12.02 | $12.13 | +0.92% | 385,069 |
| Jul 2, 2026 | $11.83 | $12.07 | $11.71 | $12.02 | +2.39% | 377,146 |
| Jul 1, 2026 | $11.45 | $11.86 | $11.43 | $11.74 | +2.98% | 269,186 |
| Jun 30, 2026 | $11.46 | $11.47 | $11.15 | $11.40 | +0.09% | 321,103 |
| Jun 29, 2026 | $11.58 | $11.68 | $11.35 | $11.39 | -2.06% | 404,752 |
| Jun 26, 2026 | $11.70 | $11.88 | $11.52 | $11.63 | -0.51% | 882,599 |
| Jun 25, 2026 | $11.44 | $11.82 | $11.38 | $11.69 | +1.92% | 519,094 |
| Jun 24, 2026 | $11.01 | $11.57 | $11.01 | $11.47 | +4.84% | 533,301 |
| Jun 23, 2026 | $10.88 | $11.04 | $10.77 | $10.94 | +0.64% | 242,352 |
| Jun 22, 2026 | $10.18 | $10.90 | $10.07 | $10.87 | +2.16% | 439,042 |
| Jun 18, 2026 | $10.64 | $10.68 | $10.42 | $10.64 | +1.04% | 324,721 |
| Jun 17, 2026 | $10.30 | $10.58 | $10.15 | $10.53 | +2.03% | 400,673 |
| Jun 16, 2026 | $10.44 | $10.64 | $10.28 | $10.32 | -1.15% | 392,008 |
| Jun 15, 2026 | $10.58 | $10.58 | $10.24 | $10.44 | -0.10% | 223,399 |
| Jun 12, 2026 | $10.44 | $10.68 | $10.42 | $10.45 | +0.29% | 200,503 |
| Jun 11, 2026 | $10.18 | $10.47 | $10.15 | $10.42 | +2.86% | 183,545 |
| Jun 10, 2026 | $9.97 | $10.15 | $9.97 | $10.13 | +2.12% | 167,222 |
| Jun 9, 2026 | $9.89 | $10.07 | $9.87 | $9.92 | 0.00% | 208,702 |
| Jun 8, 2026 | $9.98 | $10.19 | $9.86 | $9.92 | -0.50% | 220,552 |
| Jun 5, 2026 | $9.89 | $10.08 | $9.89 | $9.97 | +1.32% | 172,855 |
| Jun 4, 2026 | $9.57 | $9.99 | $9.57 | $9.84 | +2.93% | 172,509 |
| Jun 3, 2026 | $9.53 | $9.58 | $9.36 | $9.56 | +0.84% | 248,719 |
| Jun 2, 2026 | $9.72 | $9.83 | $9.46 | $9.48 | -2.47% | 166,131 |
| Jun 1, 2026 | $9.76 | $9.88 | $9.60 | $9.72 | -1.22% | 186,450 |
| May 29, 2026 | $10.00 | $10.03 | $9.81 | $9.84 | -1.70% | 278,672 |
| May 28, 2026 | $9.90 | $10.08 | $9.81 | $10.01 | +1.21% | 228,591 |
| May 27, 2026 | $9.63 | $9.90 | $9.63 | $9.89 | +2.81% | 189,429 |
| May 26, 2026 | $9.58 | $9.65 | $9.40 | $9.62 | -0.31% | 198,123 |
| May 22, 2026 | $9.64 | $9.78 | $9.60 | $9.65 | +0.21% | 174,245 |
| May 21, 2026 | $9.61 | $9.66 | $9.44 | $9.63 | -0.52% | 132,857 |
| May 20, 2026 | $9.57 | $9.72 | $9.37 | $9.68 | +0.73% | 216,189 |
| May 19, 2026 | $9.60 | $9.64 | $9.36 | $9.61 | -0.31% | 248,915 |
| May 18, 2026 | $9.21 | $9.65 | $8.69 | $9.64 | +3.10% | 288,829 |
| May 15, 2026 | $9.39 | $9.46 | $9.10 | $9.35 | -1.48% | 299,641 |
| May 14, 2026 | $9.49 | $9.57 | $9.33 | $9.49 | 0.00% | 318,044 |
| May 13, 2026 | $9.34 | $9.50 | $9.18 | $9.49 | +1.39% | 241,754 |
| May 12, 2026 | $8.87 | $9.41 | $8.87 | $9.36 | +3.65% | 190,726 |
| May 11, 2026 | $8.84 | $9.06 | $8.43 | $9.03 | +1.01% | 359,219 |
| May 8, 2026 | $9.14 | $9.16 | $8.85 | $8.94 | -2.93% | 248,588 |
| May 7, 2026 | $8.53 | $9.22 | $8.53 | $9.21 | +8.16% | 374,018 |
| May 6, 2026 | $9.28 | $9.28 | $8.34 | $8.52 | -12.22% | 753,405 |
| May 5, 2026 | $9.46 | $9.78 | $9.46 | $9.70 | +2.32% | 256,726 |
| May 4, 2026 | $9.94 | $9.94 | $9.42 | $9.48 | -4.91% | 229,455 |
| May 1, 2026 | $10.02 | $10.18 | $9.95 | $9.97 | +0.10% | 184,768 |
| Apr 30, 2026 | $9.89 | $10.04 | $9.82 | $9.96 | +0.71% | 186,302 |
| Apr 29, 2026 | $9.98 | $10.09 | $9.80 | $9.89 | -1.59% | 243,564 |
| Apr 28, 2026 | $9.94 | $10.10 | $9.89 | $10.05 | +1.72% | 214,674 |
| Apr 27, 2026 | $9.60 | $9.98 | $9.60 | $9.88 | +2.28% | 418,044 |
| Apr 24, 2026 | $9.46 | $9.68 | $9.30 | $9.66 | +1.79% | 126,223 |
| Apr 23, 2026 | $9.52 | $9.62 | $9.46 | $9.49 | -0.21% | 104,314 |
| Apr 22, 2026 | $9.30 | $9.58 | $9.16 | $9.51 | +2.70% | 218,719 |
| Apr 21, 2026 | $9.68 | $9.74 | $9.25 | $9.26 | -4.14% | 183,702 |
| Apr 20, 2026 | $9.62 | $9.83 | $9.62 | $9.66 | -0.82% | 203,903 |
| Apr 17, 2026 | $9.66 | $9.90 | $9.66 | $9.74 | +1.78% | 308,531 |
| Apr 16, 2026 | $9.57 | $9.71 | $9.56 | $9.57 | -0.42% | 216,888 |
| Apr 15, 2026 | $9.69 | $9.72 | $9.52 | $9.61 | -1.03% | 167,402 |
| Apr 14, 2026 | $9.70 | $9.80 | $9.65 | $9.71 | +0.21% | 228,868 |
| Apr 13, 2026 | $9.47 | $9.76 | $9.47 | $9.69 | +1.89% | 248,973 |
| Apr 10, 2026 | $9.49 | $9.59 | $9.27 | $9.51 | +0.21% | 208,978 |
| Apr 9, 2026 | $9.71 | $9.73 | $9.38 | $9.49 | -3.16% | 326,982 |
| Apr 8, 2026 | $9.85 | $10.02 | $9.70 | $9.80 | +1.98% | 695,270 |
| Apr 7, 2026 | $9.71 | $9.78 | $9.55 | $9.61 | -1.54% | 251,829 |
| Apr 6, 2026 | $9.63 | $9.87 | $9.54 | $9.76 | +1.35% | 287,987 |
| Apr 2, 2026 | $9.48 | $9.77 | $9.38 | $9.63 | +0.42% | 204,683 |
| Apr 1, 2026 | $9.30 | $9.70 | $9.28 | $9.59 | +4.13% | 240,183 |
| Mar 31, 2026 | $9.47 | $9.47 | $9.14 | $9.21 | -1.50% | 304,087 |
| Mar 30, 2026 | $9.32 | $9.50 | $9.25 | $9.35 | +1.08% | 231,962 |
| Mar 27, 2026 | $9.17 | $9.38 | $9.08 | $9.25 | +0.33% | 214,075 |
| Mar 26, 2026 | $9.28 | $9.47 | $9.18 | $9.22 | -1.39% | 145,405 |
| Mar 25, 2026 | $9.23 | $9.44 | $9.11 | $9.35 | +1.63% | 229,453 |
| Mar 24, 2026 | $9.06 | $9.29 | $9.02 | $9.20 | +0.22% | 275,113 |
| Mar 23, 2026 | $8.84 | $9.20 | $8.81 | $9.18 | +5.40% | 331,088 |
| Mar 20, 2026 | $9.21 | $9.22 | $8.62 | $8.71 | -5.53% | 703,700 |
| Mar 19, 2026 | $9.27 | $9.38 | $9.02 | $9.22 | -1.07% | 339,946 |
| Mar 18, 2026 | $9.67 | $9.75 | $9.25 | $9.32 | -3.82% | 400,983 |
| Mar 17, 2026 | $9.92 | $9.92 | $9.47 | $9.69 | -0.92% | 465,464 |
| Mar 16, 2026 | $9.37 | $10.06 | $9.30 | $9.78 | +6.30% | 753,191 |
| Mar 13, 2026 | $9.14 | $9.46 | $9.05 | $9.20 | +1.32% | 376,119 |
| Mar 12, 2026 | $9.00 | $9.29 | $8.77 | $9.08 | 0.00% | 484,230 |
| Mar 11, 2026 | $9.48 | $9.53 | $8.95 | $9.08 | -4.42% | 543,842 |
| Mar 10, 2026 | $9.29 | $9.71 | $9.21 | $9.50 | +2.26% | 585,905 |
| Mar 9, 2026 | $8.78 | $9.34 | $8.77 | $9.29 | +5.81% | 678,804 |
| Mar 6, 2026 | $8.26 | $8.84 | $8.26 | $8.78 | +4.52% | 371,697 |
| Mar 5, 2026 | $8.01 | $8.49 | $7.69 | $8.40 | -7.49% | 482,087 |
| Mar 4, 2026 | $8.95 | $9.20 | $8.87 | $9.08 | +1.45% | 213,585 |
| Mar 3, 2026 | $8.70 | $8.95 | $8.60 | $8.95 | +1.13% | 290,510 |
| Mar 2, 2026 | $8.60 | $8.92 | $8.50 | $8.85 | +1.72% | 199,833 |
| Feb 27, 2026 | $8.52 | $8.82 | $8.41 | $8.70 | +1.16% | 185,399 |
| Feb 26, 2026 | $8.64 | $8.71 | $8.51 | $8.60 | -0.12% | 110,092 |
| Feb 25, 2026 | $8.48 | $8.62 | $8.30 | $8.61 | +2.01% | 101,336 |
| Feb 24, 2026 | $8.29 | $8.49 | $8.24 | $8.44 | +1.81% | 164,283 |
| Feb 23, 2026 | $8.24 | $8.31 | $8.11 | $8.29 | +0.61% | 376,337 |
| Feb 20, 2026 | $8.28 | $8.34 | $8.17 | $8.24 | -0.72% | 216,231 |
| Feb 19, 2026 | $8.40 | $8.42 | $8.22 | $8.30 | -1.43% | 70,611 |
| Feb 18, 2026 | $8.36 | $8.48 | $8.31 | $8.42 | +0.72% | 95,957 |
| Feb 17, 2026 | $8.19 | $8.46 | $8.19 | $8.36 | +0.97% | 119,946 |
| Feb 13, 2026 | $8.23 | $8.47 | $8.12 | $8.28 | +1.47% | 112,830 |
| Feb 12, 2026 | $8.49 | $8.52 | $7.98 | $8.16 | -3.43% | 251,371 |
| Feb 11, 2026 | $8.28 | $8.48 | $8.22 | $8.45 | +1.93% | 191,972 |
| Feb 10, 2026 | $8.46 | $8.54 | $8.27 | $8.29 | -1.89% | 193,455 |
| Feb 9, 2026 | $8.62 | $8.67 | $8.31 | $8.45 | -2.20% | 180,203 |
| Feb 6, 2026 | $8.71 | $8.94 | $8.36 | $8.64 | +0.70% | 309,935 |
| Feb 5, 2026 | $8.02 | $8.65 | $8.02 | $8.58 | +5.93% | 378,722 |
| Feb 4, 2026 | $7.98 | $8.12 | $7.82 | $8.10 | +2.14% | 224,541 |
| Feb 3, 2026 | $7.94 | $8.06 | $7.84 | $7.93 | -0.88% | 112,226 |
| Feb 2, 2026 | $7.69 | $8.02 | $7.64 | $8.00 | +4.30% | 300,166 |
| Jan 30, 2026 | $7.42 | $7.69 | $7.42 | $7.67 | +2.54% | 174,349 |
| Jan 29, 2026 | $7.41 | $7.49 | $7.35 | $7.48 | +1.36% | 149,465 |
| Jan 28, 2026 | $7.42 | $7.43 | $7.34 | $7.38 | -0.94% | 141,122 |
| Jan 27, 2026 | $7.41 | $7.48 | $7.35 | $7.45 | +0.27% | 144,279 |
| Jan 26, 2026 | $7.31 | $7.45 | $7.25 | $7.43 | +1.50% | 208,591 |
| Jan 23, 2026 | $7.42 | $7.43 | $7.29 | $7.32 | -1.48% | 121,177 |
| Jan 22, 2026 | $7.50 | $7.65 | $7.42 | $7.43 | -0.80% | 95,800 |
| Jan 21, 2026 | $7.33 | $7.50 | $7.31 | $7.49 | +2.60% | 103,964 |
| Jan 20, 2026 | $7.25 | $7.32 | $7.19 | $7.30 | -0.41% | 187,831 |
| Jan 16, 2026 | $7.51 | $7.53 | $7.33 | $7.33 | -2.79% | 101,896 |
| Jan 15, 2026 | $7.27 | $7.60 | $7.25 | $7.54 | +3.57% | 140,578 |
| Jan 14, 2026 | $7.24 | $7.31 | $7.23 | $7.28 | +0.41% | 76,045 |
| Jan 13, 2026 | $7.30 | $7.41 | $7.22 | $7.25 | -0.68% | 105,390 |
| Jan 12, 2026 | $7.23 | $7.33 | $7.11 | $7.30 | +0.83% | 125,590 |
| Jan 9, 2026 | $7.23 | $7.32 | $7.15 | $7.24 | +0.14% | 102,714 |
| Jan 8, 2026 | $7.22 | $7.29 | $7.16 | $7.23 | -0.55% | 195,500 |
| Jan 7, 2026 | $7.25 | $7.29 | $7.13 | $7.27 | +0.28% | 110,665 |
| Jan 6, 2026 | $7.25 | $7.30 | $7.16 | $7.25 | -0.14% | 131,885 |
| Jan 5, 2026 | $7.20 | $7.38 | $7.16 | $7.26 | +0.55% | 96,662 |
| Jan 2, 2026 | $7.44 | $7.44 | $7.18 | $7.22 | -2.83% | 135,524 |
| Dec 31, 2025 | $7.52 | $7.52 | $7.38 | $7.43 | -0.93% | 75,777 |
| Dec 30, 2025 | $7.43 | $7.62 | $7.38 | $7.50 | +0.81% | 224,295 |
| Dec 29, 2025 | $7.29 | $7.45 | $7.29 | $7.44 | +1.92% | 128,559 |
| Dec 26, 2025 | $7.27 | $7.35 | $7.25 | $7.30 | 0.00% | 116,551 |
| Dec 24, 2025 | $7.31 | $7.36 | $7.25 | $7.30 | +0.14% | 79,782 |
| Dec 23, 2025 | $7.32 | $7.35 | $7.24 | $7.29 | -1.09% | 121,763 |
| Dec 22, 2025 | $7.40 | $7.44 | $7.32 | $7.37 | -0.67% | 134,246 |
| Dec 19, 2025 | $7.51 | $7.55 | $7.31 | $7.42 | -1.59% | 318,684 |
| Dec 18, 2025 | $7.42 | $7.68 | $7.40 | $7.54 | +2.17% | 152,953 |
| Dec 17, 2025 | $7.27 | $7.42 | $7.19 | $7.38 | +1.65% | 143,250 |
| Dec 16, 2025 | $7.36 | $7.40 | $7.21 | $7.26 | -1.49% | 159,958 |
| Dec 15, 2025 | $7.27 | $7.45 | $7.26 | $7.37 | +2.08% | 185,009 |
| Dec 12, 2025 | $7.28 | $7.34 | $7.19 | $7.22 | -0.96% | 108,070 |
| Dec 11, 2025 | $7.35 | $7.44 | $7.27 | $7.29 | -0.68% | 122,398 |
| Dec 10, 2025 | $6.94 | $7.41 | $6.89 | $7.34 | +5.46% | 246,513 |
| Dec 9, 2025 | $6.87 | $6.98 | $6.78 | $6.96 | +1.75% | 157,919 |
| Dec 8, 2025 | $6.80 | $6.94 | $6.74 | $6.84 | +1.03% | 186,917 |
| Dec 5, 2025 | $6.75 | $6.80 | $6.69 | $6.77 | 0.00% | 109,661 |
| Dec 4, 2025 | $6.73 | $6.79 | $6.68 | $6.77 | +0.15% | 116,709 |
| Dec 3, 2025 | $6.67 | $6.80 | $6.60 | $6.76 | +1.65% | 105,149 |
| Dec 2, 2025 | $6.90 | $6.90 | $6.65 | $6.65 | -3.20% | 126,500 |
| Dec 1, 2025 | $6.89 | $6.98 | $6.86 | $6.87 | -0.58% | 160,323 |
| Nov 28, 2025 | $6.89 | $6.93 | $6.76 | $6.91 | +0.44% | 107,014 |
| Nov 26, 2025 | $7.00 | $7.01 | $6.85 | $6.88 | -2.27% | 180,550 |
| Nov 25, 2025 | $6.86 | $7.08 | $6.79 | $7.04 | +2.62% | 153,059 |
| Nov 24, 2025 | $6.69 | $6.94 | $6.69 | $6.86 | +3.00% | 158,747 |
| Nov 21, 2025 | $6.31 | $6.68 | $6.31 | $6.66 | +4.88% | 178,802 |
| Nov 20, 2025 | $6.36 | $6.46 | $6.27 | $6.35 | +1.44% | 187,103 |
| Nov 19, 2025 | $6.35 | $6.41 | $6.18 | $6.26 | -0.79% | 153,107 |
| Nov 18, 2025 | $6.29 | $6.32 | $6.22 | $6.31 | +0.32% | 101,001 |
| Nov 17, 2025 | $6.38 | $6.50 | $6.27 | $6.29 | -1.56% | 189,189 |
| Nov 14, 2025 | $6.36 | $6.46 | $6.34 | $6.39 | -0.31% | 87,971 |
| Nov 13, 2025 | $6.50 | $6.55 | $6.38 | $6.41 | -2.14% | 108,856 |
| Nov 12, 2025 | $6.40 | $6.56 | $6.40 | $6.55 | +3.15% | 141,367 |
| Nov 11, 2025 | $6.37 | $6.40 | $6.30 | $6.35 | -0.63% | 87,215 |
| Nov 10, 2025 | $6.39 | $6.45 | $6.27 | $6.39 | +0.31% | 152,986 |
| Nov 7, 2025 | $6.25 | $6.38 | $6.23 | $6.37 | +1.76% | 175,030 |
| Nov 6, 2025 | $6.30 | $6.45 | $6.05 | $6.26 | -2.64% | 266,055 |
| Nov 5, 2025 | $6.57 | $6.60 | $6.26 | $6.43 | -1.68% | 239,207 |
| Nov 4, 2025 | $6.53 | $6.71 | $6.52 | $6.54 | -0.46% | 180,726 |
| Nov 3, 2025 | $6.48 | $6.65 | $6.44 | $6.57 | +1.70% | 141,810 |
| Oct 31, 2025 | $6.40 | $6.52 | $6.36 | $6.46 | +1.10% | 160,664 |
| Oct 30, 2025 | $6.52 | $6.56 | $6.36 | $6.39 | -2.29% | 105,987 |
| Oct 29, 2025 | $6.84 | $6.87 | $6.52 | $6.54 | -4.66% | 153,564 |
| Oct 28, 2025 | $6.95 | $6.95 | $6.80 | $6.86 | -1.29% | 94,994 |
| Oct 27, 2025 | $6.94 | $7.10 | $6.90 | $6.95 | +0.43% | 241,753 |
| Oct 24, 2025 | $6.87 | $6.93 | $6.80 | $6.92 | +1.32% | 102,974 |
| Oct 23, 2025 | $6.82 | $6.88 | $6.78 | $6.83 | 0.00% | 149,231 |
| Oct 22, 2025 | $6.77 | $6.87 | $6.75 | $6.83 | 0.00% | 88,149 |
| Oct 21, 2025 | $6.83 | $6.87 | $6.74 | $6.83 | -0.29% | 108,570 |
| Oct 20, 2025 | $6.74 | $6.86 | $6.70 | $6.85 | – | 101,489 |
Seasonality
VMD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 5.6% | 5.7% | 9.1% | 3.8% | 1.9% | 4.3% | -1.4% | -4.4% | 4.7% | 1.1% | -3.4% |
| Months up | 6 of 8 | 6 of 9 | 7 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 6 of 9 | 5 of 8 | 5 of 8 |
| 2026 | 3.2% | 13.4% | 5.9% | 8.1% | -1.2% | 15.9% | 2.4% | -24.3% | 2.9% | 6.3% | ||
| 2025 | 2.1% | -4.3% | -7.1% | -2.9% | -5.9% | 3.9% | -11.9% | 21.0% | -7.9% | -4.9% | 7.0% | 7.5% |
| 2024 | 3.4% | 4.2% | 11.5% | -13.1% | -9.5% | -11.6% | 10.1% | 5.4% | -3.6% | 16.6% | 1.4% | -7.5% |
| 2023 | 12.3% | 8.6% | 4.8% | 12.3% | -12.2% | 2.6% | -13.6% | -6.4% | -14.9% | -6.2% | 23.1% | 1.0% |
| 2022 | -11.3% | -17.1% | 29.7% | 0.0% | 15.3% | -6.3% | 45.9% | -24.5% | 1.2% | 9.2% | 12.1% | 3.0% |
| 2021 | 8.1% | 12.4% | 7.3% | -0.6% | -22.4% | -8.5% | -2.7% | -7.9% | -13.4% | 3.2% | -11.9% | 3.4% |
| 2020 | -15.3% | -4.8% | -4.8% | 36.3% | 28.4% | 15.2% | 12.9% | 0.3% | -20.5% | -7.3% | 21.7% | -20.4% |
| 2019 | 8.5% | 17.3% | 1.4% | 20.2% | 18.5% | -2.1% | 9.7% | -14.9% | 8.5% | 17.3% | -23.9% | 0.3% |
| 2018 | 20.1% | 3.1% | 21.0% | 23.6% | 7.9% | -13.9% | 38.3% | 8.0% | 8.1% | -20.6% | -14.6% |