Vistas Media Acquisition ... (VMAC)
NASDAQ: VMAC
· Real-Time Price · USD
9.83
0.93 (10.45%)
At close: Apr 24, 2025, 3:47 PM
VMAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2022 | 8.92 | 18.46 | 8.91 | 9.83 | 9.83 | 10.70% | 642,800 |
| Feb 2, 2022 | 9.73 | 9.74 | 8.80 | 8.88 | 8.88 | -9.76% | 20,147 |
| Feb 1, 2022 | 10.24 | 10.24 | 9.78 | 9.84 | 9.84 | -3.62% | 3,536 |
| Jan 31, 2022 | 10.30 | 10.69 | 10.02 | 10.21 | 10.21 | 0.89% | 4,920 |
| Jan 28, 2022 | 9.98 | 10.49 | 9.40 | 10.12 | 10.12 | -1.84% | 16,165 |
| Jan 27, 2022 | 13.92 | 13.92 | 9.98 | 10.31 | 10.31 | -22.60% | 66,299 |
| Jan 26, 2022 | 13.50 | 13.65 | 11.65 | 13.32 | 13.32 | -4.17% | 61,887 |
| Jan 25, 2022 | 10.70 | 14.09 | 10.13 | 13.90 | 13.90 | 27.64% | 31,880 |
| Jan 24, 2022 | 9.97 | 10.93 | 9.91 | 10.89 | 10.89 | 1.59% | 85,206 |
| Jan 21, 2022 | 9.12 | 10.72 | 9.03 | 10.72 | 10.72 | 25.38% | 150,996 |
| Jan 20, 2022 | 8.78 | 8.78 | 8.07 | 8.55 | 8.55 | -2.84% | 107,633 |
| Jan 19, 2022 | 8.55 | 9.30 | 8.55 | 8.80 | 8.80 | 0.69% | 5,119 |
| Jan 18, 2022 | 8.71 | 9.68 | 8.70 | 8.74 | 8.74 | 1.27% | 14,892 |
| Jan 14, 2022 | 9.27 | 9.38 | 8.56 | 8.63 | 8.63 | -10.10% | 65,460 |
| Jan 13, 2022 | 9.70 | 9.74 | 9.30 | 9.60 | 9.60 | -5.70% | 50,540 |
| Jan 12, 2022 | 10.17 | 10.20 | 10.17 | 10.18 | 10.19 | 0.00% | 146,345 |
| Jan 11, 2022 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | 0.10% | 55,234 |
| Jan 10, 2022 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 0.00% | 41,413 |
| Jan 7, 2022 | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | -0.10% | 20,019 |
| Jan 6, 2022 | 10.18 | 10.20 | 10.17 | 10.18 | 10.18 | 0.00% | 124,127 |