EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	32.98	33.34	32.98	33.33	33.33	1.55%	9,489
Jan 9, 2026	32.57	32.92	32.57	32.82	32.82	0.55%	12,971
Jan 8, 2026	32.62	32.64	32.51	32.64	32.64	-0.09%	7,027
Jan 7, 2026	32.69	32.76	32.28	32.67	32.67	-0.38%	26,466
Jan 6, 2026	32.76	33.01	32.69	32.80	32.80	0.85%	12,726
Jan 5, 2026	32.29	32.52	32.22	32.52	32.52	1.18%	15,081
Jan 2, 2026	32.02	32.28	31.86	32.14	32.14	1.90%	17,666
Dec 31, 2025	31.61	31.65	31.46	31.54	31.54	-0.47%	26,922
Dec 30, 2025	31.78	31.82	31.69	31.69	31.65	0.44%	12,518
Dec 29, 2025	31.47	31.59	31.45	31.55	31.51	-0.22%	37,718
Dec 26, 2025	31.57	31.66	31.51	31.62	31.58	-0.03%	13,727
Dec 24, 2025	31.69	31.79	31.63	31.63	31.38	-0.13%	6,990
Dec 23, 2025	31.51	31.73	31.51	31.67	31.42	0.38%	8,421
Dec 22, 2025	31.47	31.56	31.46	31.55	31.30	0.38%	10,911
Dec 19, 2025	31.40	31.56	31.40	31.43	31.18	0.74%	15,439
Dec 18, 2025	31.19	31.33	31.12	31.20	30.95	0.99%	11,450
Dec 17, 2025	31.22	31.22	30.89	30.90	30.65	-0.72%	8,790
Dec 16, 2025	31.14	31.24	31.10	31.12	30.87	-0.80%	12,358
Dec 15, 2025	31.56	31.56	31.32	31.37	31.12	0.12%	16,824
Dec 12, 2025	31.69	31.69	31.26	31.33	31.08	-0.78%	17,296
Dec 11, 2025	31.62	31.73	31.52	31.58	31.32	-0.35%	11,769
Dec 10, 2025	31.50	31.76	31.46	31.69	31.44	0.35%	20,889
Dec 9, 2025	31.43	31.58	31.42	31.58	31.33	-0.01%	16,761
Dec 8, 2025	31.55	31.61	31.47	31.58	31.33	-0.30%	15,914
Dec 5, 2025	31.86	31.98	31.68	31.68	31.42	0.50%	10,703
Dec 4, 2025	31.49	31.55	31.44	31.52	31.27	0.32%	6,386
Dec 3, 2025	31.32	31.43	31.32	31.42	31.17	-0.14%	7,318
Dec 2, 2025	31.44	31.48	31.40	31.46	31.21	0.42%	8,310
Dec 1, 2025	31.27	31.42	31.26	31.33	31.08	-0.27%	16,584
Nov 28, 2025	31.29	31.44	31.29	31.42	31.16	0.15%	10,654
Nov 26, 2025	31.27	31.40	31.17	31.37	31.12	0.86%	17,436
Nov 25, 2025	30.83	31.10	30.83	31.10	30.85	0.19%	11,332
Nov 24, 2025	30.79	31.04	30.79	31.04	30.79	0.82%	8,323
Nov 21, 2025	30.61	30.90	30.49	30.79	30.54	0.44%	15,917
Nov 20, 2025	31.27	31.29	30.65	30.65	30.41	-1.43%	9,946
Nov 19, 2025	31.08	31.16	31.01	31.10	30.85	-0.06%	9,725
Nov 18, 2025	30.97	31.17	30.92	31.12	30.87	-0.18%	16,032
Nov 17, 2025	31.31	31.42	31.12	31.18	30.92	-0.61%	29,242
Nov 14, 2025	31.15	31.54	31.15	31.37	31.11	-0.15%	11,464
Nov 13, 2025	31.82	31.82	31.35	31.41	31.16	-1.11%	21,261
Nov 12, 2025	31.85	31.85	31.68	31.77	31.51	0.01%	8,492
Nov 11, 2025	31.75	31.80	31.67	31.76	31.51	-0.17%	11,587