EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	33.51	33.55	33.37	33.45	33.45	1.06%	6,593
Mar 24, 2026	32.76	33.14	32.76	33.10	33.10	-1.25%	10,225
Mar 23, 2026	33.34	33.67	33.19	33.52	33.52	2.48%	11,270
Mar 20, 2026	33.38	33.38	32.59	32.71	32.71	-2.58%	14,068
Mar 19, 2026	33.03	33.69	32.98	33.58	33.58	-0.04%	15,536
Mar 18, 2026	33.82	33.92	33.57	33.59	33.59	-1.50%	17,650
Mar 17, 2026	34.10	34.26	33.88	34.10	34.10	0.80%	103,501
Mar 16, 2026	33.70	33.88	33.67	33.83	33.83	2.21%	18,464
Mar 13, 2026	33.54	33.54	32.97	33.10	33.10	-0.08%	16,577
Mar 12, 2026	33.89	33.89	33.13	33.13	33.13	-3.31%	102,431
Mar 11, 2026	34.12	34.26	34.06	34.26	34.26	0.56%	9,319
Mar 10, 2026	33.98	34.57	33.88	34.07	34.07	0.18%	19,330
Mar 9, 2026	33.10	34.01	33.00	34.01	34.01	1.64%	14,481
Mar 6, 2026	33.21	33.69	33.16	33.46	33.46	-0.54%	26,687
Mar 5, 2026	33.85	34.06	33.30	33.64	33.64	-1.69%	13,917
Mar 4, 2026	33.92	34.51	33.92	34.22	34.22	0.80%	29,563
Mar 3, 2026	33.89	34.30	33.27	33.95	33.95	-4.55%	22,749
Mar 2, 2026	35.11	35.66	35.11	35.57	35.57	-1.06%	15,961
Feb 27, 2026	35.72	35.95	35.72	35.95	35.95	0.22%	14,173
Feb 26, 2026	36.09	36.09	35.54	35.87	35.87	-0.03%	20,955
Feb 25, 2026	36.01	36.08	35.85	35.88	35.88	0.63%	122,085
Feb 24, 2026	35.44	35.76	35.44	35.66	35.66	1.47%	24,836
Feb 23, 2026	35.15	35.37	35.10	35.14	35.14	-0.79%	12,908
Feb 20, 2026	34.92	35.46	34.92	35.42	35.42	1.71%	13,532
Feb 19, 2026	34.73	34.89	34.72	34.83	34.83	-0.01%	13,335
Feb 18, 2026	34.82	35.08	34.80	34.83	34.83	0.06%	16,919
Feb 17, 2026	34.64	34.89	34.39	34.81	34.81	-0.34%	14,749
Feb 13, 2026	34.61	34.94	34.55	34.93	34.93	0.26%	10,527
Feb 12, 2026	35.17	35.22	34.73	34.84	34.84	-1.31%	10,148
Feb 11, 2026	34.99	35.36	34.99	35.30	35.30	1.59%	7,133
Feb 10, 2026	34.72	34.85	34.66	34.75	34.75	0.32%	14,153
Feb 9, 2026	34.25	34.72	34.25	34.64	34.64	0.64%	15,992
Feb 6, 2026	34.14	34.42	34.14	34.42	34.42	1.80%	8,903
Feb 5, 2026	33.77	34.01	33.67	33.81	33.81	-0.32%	13,179
Feb 4, 2026	34.40	34.40	33.76	33.92	33.92	-0.89%	16,652
Feb 3, 2026	34.32	34.34	33.96	34.23	34.23	0.34%	10,593
Feb 2, 2026	33.75	34.25	33.75	34.11	34.11	0.41%	19,815
Jan 30, 2026	34.16	34.44	33.80	33.97	33.97	-1.54%	13,057
Jan 29, 2026	34.73	34.73	34.07	34.50	34.50	-0.43%	10,416
Jan 28, 2026	34.75	36.93	34.53	34.65	34.65	0.14%	7,480
Jan 27, 2026	34.49	34.80	34.47	34.60	34.60	1.26%	16,408
Jan 26, 2026	34.10	34.40	34.10	34.17	34.17	-0.09%	27,380
Jan 23, 2026	34.00	34.30	34.00	34.20	34.20	-0.15%	13,743
Jan 22, 2026	34.17	34.38	34.13	34.25	34.25	0.82%	22,653
Jan 21, 2026	33.78	34.12	33.78	33.97	33.97	1.74%	11,860
Jan 20, 2026	33.28	33.72	33.28	33.39	33.39	0.24%	12,718
Jan 16, 2026	33.41	33.41	33.26	33.31	33.31	-0.33%	8,968
Jan 15, 2026	33.47	33.60	33.42	33.42	33.42	0.54%	16,480
Jan 14, 2026	33.23	33.31	33.16	33.24	33.24	0.45%	12,219
Jan 13, 2026	33.30	33.36	33.09	33.09	33.09	-0.72%	12,984