EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	61.32	61.37	60.89	61.20	61.20	-0.37%	4,923
Jan 15, 2026	61.45	61.74	61.35	61.43	61.43	0.47%	5,007
Jan 14, 2026	60.91	61.21	60.88	61.14	61.14	0.66%	98,631
Jan 13, 2026	61.02	61.07	60.65	60.74	60.74	-0.67%	46,929
Jan 12, 2026	60.45	61.22	60.44	61.15	61.15	1.27%	55,847
Jan 9, 2026	60.10	60.45	60.03	60.39	60.39	0.58%	70,316
Jan 8, 2026	59.98	60.13	59.84	60.04	60.04	-0.27%	63,410
Jan 7, 2026	60.25	60.38	59.93	60.20	60.20	-0.46%	537,071
Jan 6, 2026	60.38	60.63	60.38	60.48	60.48	0.95%	75,924
Jan 5, 2026	59.58	60.02	59.19	59.91	59.91	1.03%	79,177
Jan 2, 2026	58.92	59.31	58.86	59.30	59.30	2.51%	213,182
Dec 31, 2025	57.99	58.01	57.77	57.85	57.85	-0.22%	35,209
Dec 30, 2025	58.04	58.10	57.91	57.98	57.98	0.17%	30,663
Dec 29, 2025	57.72	58.67	57.63	57.88	57.88	-0.07%	77,551
Dec 26, 2025	57.65	57.92	57.65	57.92	57.92	0.80%	28,137
Dec 24, 2025	57.49	57.55	57.43	57.46	57.46	0.23%	20,885
Dec 23, 2025	57.04	57.38	56.96	57.33	57.33	0.42%	191,675
Dec 22, 2025	56.97	57.12	56.96	57.09	57.09	0.37%	76,739
Dec 19, 2025	56.68	56.98	56.64	56.88	56.88	1.05%	83,931
Dec 18, 2025	56.41	56.61	56.26	56.29	56.29	1.17%	135,126
Dec 17, 2025	56.33	56.35	55.58	55.64	55.64	-0.55%	72,318
Dec 16, 2025	55.94	56.25	55.86	55.95	55.95	-2.12%	97,382
Dec 15, 2025	57.71	57.71	57.16	57.16	56.33	-0.24%	53,836
Dec 12, 2025	58.04	58.04	57.18	57.30	56.47	-1.12%	87,843
Dec 11, 2025	57.87	58.09	57.64	57.95	57.11	-0.46%	60,656
Dec 10, 2025	57.89	58.38	57.72	58.22	57.37	0.84%	93,063
Dec 9, 2025	57.52	57.79	57.32	57.73	56.89	-0.10%	75,536
Dec 8, 2025	57.99	58.00	57.65	57.79	56.95	-0.31%	75,295
Dec 5, 2025	58.08	58.34	57.90	57.97	57.13	0.83%	57,103
Dec 4, 2025	57.64	57.64	57.40	57.49	56.65	-0.17%	35,474
Dec 3, 2025	57.33	57.59	57.25	57.59	56.75	0.07%	56,794
Dec 2, 2025	57.55	57.63	57.33	57.55	56.71	0.19%	55,129
Dec 1, 2025	57.35	57.66	57.28	57.44	56.61	-0.16%	44,903
Nov 28, 2025	57.38	57.60	57.26	57.53	56.69	0.17%	17,092
Nov 26, 2025	57.26	57.59	57.15	57.43	56.60	0.61%	44,160
Nov 25, 2025	56.84	57.10	56.47	57.08	56.25	0.32%	79,192
Nov 24, 2025	56.61	56.92	56.43	56.90	56.07	0.92%	93,788
Nov 21, 2025	55.99	56.56	55.70	56.38	55.56	-0.06%	67,831
Nov 20, 2025	57.72	57.83	56.32	56.42	55.60	-1.23%	157,061
Nov 19, 2025	57.01	57.38	56.91	57.12	56.29	-0.30%	95,307
Nov 18, 2025	57.10	57.51	56.93	57.29	56.46	-0.47%	363,980
Nov 17, 2025	57.87	58.19	57.41	57.56	56.72	-1.12%	58,727
Nov 14, 2025	57.91	58.63	57.79	58.21	57.36	0.03%	86,560
Nov 13, 2025	58.90	59.01	58.12	58.19	57.34	-1.34%	47,113
Nov 12, 2025	59.07	59.07	58.76	58.98	58.12	0.17%	95,708
Nov 11, 2025	58.81	59.00	58.74	58.88	58.02	0.12%	26,184
Nov 10, 2025	58.60	58.90	58.45	58.81	57.96	1.80%	59,204
Nov 7, 2025	57.58	57.79	57.08	57.77	56.93	-0.40%	60,016
Nov 6, 2025	58.50	58.50	57.86	58.00	57.16	-0.96%	39,754
Nov 5, 2025	58.12	58.68	57.99	58.56	57.71	0.96%	59,466