Vistas Media Acquisition ... (VMACU)
NASDAQ: VMACU
· Real-Time Price · USD
10.69
1.14 (11.94%)
At close: Apr 24, 2025, 3:47 PM
VMACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2022 | 9.50 | 14.72 | 9.50 | 10.69 | 10.69 | 11.94% | 20,297 |
| Feb 2, 2022 | 9.50 | 9.76 | 9.50 | 9.55 | 9.55 | -8.61% | 3,502 |
| Jan 28, 2022 | 10.21 | 10.50 | 10.21 | 10.45 | 10.45 | -5.00% | 2,793 |
| Jan 27, 2022 | 13.08 | 13.08 | 10.98 | 11.00 | 11.00 | -17.17% | 1,686 |
| Jan 26, 2022 | 13.77 | 13.90 | 13.28 | 13.28 | 13.28 | -4.60% | 2,233 |
| Jan 25, 2022 | 11.08 | 13.92 | 11.08 | 13.92 | 13.92 | 32.57% | 1,444 |
| Jan 24, 2022 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | 9.95% | 8,109 |
| Jan 21, 2022 | 9.50 | 9.95 | 9.50 | 9.55 | 9.55 | 2.69% | 7,705 |
| Jan 19, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% | 761 |
| Jan 14, 2022 | 9.46 | 9.46 | 9.34 | 9.34 | 9.34 | -11.22% | 300 |
| Jan 12, 2022 | 11.06 | 11.06 | 10.52 | 10.52 | 10.52 | -5.14% | 750 |
| Jan 5, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3.07% | 200 |
| Dec 16, 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.00% | 397 |
| Dec 15, 2021 | 10.73 | 10.98 | 10.71 | 10.98 | 10.98 | 1.67% | 3,002 |
| Dec 14, 2021 | 10.80 | 10.82 | 10.76 | 10.80 | 10.80 | 0.47% | 16,146 |
| Dec 13, 2021 | 10.51 | 10.75 | 10.30 | 10.75 | 10.75 | -0.65% | 1,170 |
| Dec 9, 2021 | 10.66 | 10.85 | 10.48 | 10.82 | 10.82 | -3.74% | 2,514 |
| Nov 3, 2021 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 6.14% | 115 |
| Sep 17, 2021 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.03% | 400 |
| Sep 16, 2021 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | -2.37% | 1,361 |