EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	57.76	58.21	57.76	58.00	58.00	0.75%	32,447
Oct 22, 2025	57.69	57.99	57.35	57.57	57.57	-0.16%	59,678
Oct 21, 2025	57.88	57.89	57.63	57.66	57.66	-0.91%	82,137
Oct 20, 2025	57.86	58.29	57.84	58.19	58.19	1.22%	45,406
Oct 17, 2025	57.08	57.58	57.02	57.49	57.49	-	56,294
Oct 16, 2025	57.62	57.89	57.32	57.49	57.49	0.59%	51,290
Oct 15, 2025	57.07	57.30	56.85	57.15	57.15	1.71%	140,859
Oct 14, 2025	55.73	56.56	55.73	56.19	56.19	-0.83%	36,685
Oct 13, 2025	56.40	56.80	56.40	56.66	56.66	2.89%	41,636
Oct 10, 2025	57.15	57.21	54.88	55.07	55.07	-3.52%	85,474
Oct 9, 2025	57.69	57.69	56.88	57.08	57.08	-0.89%	40,677
Oct 8, 2025	57.22	57.60	57.22	57.59	57.59	0.54%	103,517
Oct 7, 2025	57.84	57.84	57.12	57.28	57.28	-0.52%	32,256
Oct 6, 2025	57.54	57.72	57.47	57.58	57.58	0.44%	52,390
Oct 3, 2025	57.49	57.64	57.22	57.33	57.33	0.40%	54,159
Oct 2, 2025	57.52	57.52	57.10	57.10	57.10	0.13%	101,500
Oct 1, 2025	56.76	57.04	56.76	57.03	57.03	0.79%	48,107
Sep 30, 2025	56.57	56.62	56.42	56.58	56.58	0.44%	96,967
Sep 29, 2025	56.33	56.57	56.31	56.33	56.33	0.79%	94,643
Sep 26, 2025	55.50	55.96	55.47	55.89	55.89	-0.11%	574,236
Sep 25, 2025	55.89	56.07	55.79	55.95	55.95	-0.66%	39,144
Sep 24, 2025	56.53	56.55	56.27	56.32	56.32	-0.60%	57,244
Sep 23, 2025	56.63	56.90	56.57	56.66	56.66	0.11%	60,506
Sep 22, 2025	56.48	56.71	56.34	56.60	56.60	0.28%	57,629
Sep 19, 2025	56.56	56.56	56.34	56.44	56.44	-0.42%	42,682
Sep 18, 2025	56.39	56.72	56.35	56.68	56.68	-0.12%	159,298
Sep 17, 2025	56.86	57.15	56.70	56.75	56.75	0.12%	114,558
Sep 16, 2025	56.52	56.76	56.36	56.68	56.68	0.85%	440,101
Sep 15, 2025	56.16	56.35	56.13	56.20	56.20	0.70%	2,894,329
Sep 12, 2025	55.94	56.00	55.76	55.81	55.81	-0.13%	30,253
Sep 11, 2025	55.50	56.05	55.50	55.89	55.89	1.09%	56,397
Sep 10, 2025	55.19	55.45	55.18	55.28	55.28	0.82%	39,505
Sep 9, 2025	54.78	54.89	54.75	54.83	54.83	0.72%	39,234
Sep 8, 2025	54.30	54.47	54.25	54.44	54.44	0.74%	35,413
Sep 5, 2025	54.19	54.23	53.82	54.04	54.04	1.14%	281,635
Sep 4, 2025	53.30	53.51	53.20	53.43	53.43	-0.32%	37,994
Sep 3, 2025	53.56	53.67	53.44	53.60	53.60	0.30%	310,809
Sep 2, 2025	53.11	53.51	53.04	53.44	53.44	-0.13%	162,909
Aug 29, 2025	53.55	53.60	53.33	53.51	53.51	-0.59%	42,857
Aug 28, 2025	53.57	53.88	53.57	53.83	53.83	0.34%	435,829
Aug 27, 2025	53.40	53.72	53.27	53.64	53.64	-0.56%	430,654
Aug 26, 2025	54.00	54.03	53.84	53.94	53.94	-0.11%	282,275
Aug 25, 2025	54.11	54.30	54.00	54.00	54.00	-0.59%	32,064
Aug 22, 2025	53.71	54.39	53.65	54.32	54.32	1.76%	20,594
Aug 21, 2025	53.36	53.47	53.28	53.38	53.38	0.02%	54,068
Aug 20, 2025	53.38	53.48	53.22	53.37	53.37	-0.15%	51,689
Aug 19, 2025	53.68	53.83	53.39	53.45	53.45	-0.82%	27,215
Aug 18, 2025	53.85	53.92	53.77	53.89	53.89	0.30%	41,983
Aug 15, 2025	53.88	53.88	53.63	53.73	53.73	0.34%	109,949
Aug 14, 2025	53.54	53.64	53.45	53.55	53.55	-1.29%	36,169