EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	31.68	31.84	31.64	31.82	31.56	1.75%	5,957
Nov 7, 2025	31.19	31.27	31.03	31.27	31.02	-0.34%	10,265
Nov 6, 2025	31.50	31.57	31.33	31.38	31.12	-0.53%	14,878
Nov 5, 2025	31.33	31.59	31.33	31.54	31.29	0.92%	19,632
Nov 4, 2025	34.00	35.00	31.02	31.26	31.00	-1.21%	11,334
Nov 3, 2025	31.60	31.64	31.50	31.64	31.38	0.91%	12,662
Oct 31, 2025	31.43	31.43	31.28	31.35	31.10	0.08%	10,210
Oct 30, 2025	31.37	31.46	31.33	31.33	31.08	-0.89%	12,920
Oct 29, 2025	31.63	31.70	31.56	31.61	31.36	0.20%	8,456
Oct 28, 2025	31.43	31.59	31.41	31.55	31.29	-0.03%	23,065
Oct 27, 2025	31.67	31.67	31.49	31.56	31.30	0.58%	8,990
Oct 24, 2025	31.37	31.45	31.31	31.37	31.12	0.20%	5,255
Oct 23, 2025	31.30	31.35	31.22	31.31	31.06	0.59%	14,884
Oct 22, 2025	31.24	31.30	31.06	31.13	30.88	0.03%	16,490
Oct 21, 2025	31.17	31.23	31.09	31.12	30.87	-0.66%	13,323