VMG Consumer Acquisition Corp.
VMGANASDAQFinancial Services
$10.39
$-0.01(-0.10%)
Market Cap$298712510
P/E Ratio—
52W High$10.93
52W Low$9.9
VMG Consumer Acquisition Corp.（VMGA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vmga · 日线历史（复权）· FMP · 截至 2023年5月17日
5-Year High5Y
$10.93
Apr 3, 2023
-4.9% from here
5-Year Low5Y
$9.82
Feb 8, 2022
+5.8% from low
IPO Priceadj.
$9.82
Jan 3, 2022
+5.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VMGA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 16, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 15, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 12, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 11, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 10, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 9, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 8, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 11K | +0.00% |
| May 5, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 30K | +0.00% |
| May 4, 2023 | $10.42 | $10.42 | $10.40 | $10.41 | $10.41 | 95K | -0.10% |
| May 3, 2023 | $10.51 | $10.62 | $10.37 | $10.44 | $10.44 | 24K | -0.66% |
| May 2, 2023 | $10.43 | $10.43 | $10.41 | $10.42 | $10.42 | 2.0M | -0.10% |
| May 1, 2023 | $10.52 | $10.52 | $10.42 | $10.43 | $10.43 | 34K | -0.86% |
| Apr 28, 2023 | $10.41 | $10.42 | $10.41 | $10.41 | $10.41 | 84K | +0.00% |
| Apr 27, 2023 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 104K | +0.10% |
| Apr 26, 2023 | $10.52 | $10.52 | $10.40 | $10.40 | $10.40 | 239K | -1.14% |
| Apr 25, 2023 | $10.39 | $10.41 | $10.39 | $10.41 | $10.41 | 885K | +0.14% |
| Apr 24, 2023 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0K | +0.00% |
| Apr 21, 2023 | $10.39 | $10.39 | $10.38 | $10.38 | $10.38 | 50K | -0.05% |
| Apr 20, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
Showing 1–20 of 345 records
Annual Stock Price Performance · VMGA
Jan 1 → Dec 31 · 2 years2023+2.3%$10.18 → $10.41
+2.3%
2022+3.4%$9.82 → $10.15
+3.4%
Best Year2022 · +3.4%
Worst Year2023 · +2.3%
Positive Years2 / 2
Avg Annual Return+2.8%
2Y Total Return+6.0%
2Y CAGR~+3.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in VMGA?
If you invested $1,000 in VMGA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,058
Total Return+5.8%
CAGR~+1.4% / yr
Profit+$58
Based on Jan 3, 2022 · $9.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
VMG Consumer Acquisition Corp.（VMGA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VMGA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VMGA 历史股价FMP 日线复权 OHLCV