EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.69	36.69	35.97	36.24	36.24	1.12%	22,420
Jul 30, 2026	35.30	35.84	35.30	35.84	35.84	3.29%	18,523
Jul 29, 2026	34.77	35.17	34.60	34.69	34.69	-2.25%	10,734
Jul 28, 2026	35.38	35.62	35.18	35.49	35.49	-2.23%	15,928
Jul 27, 2026	36.64	36.64	36.07	36.30	36.30	0.22%	43,499
Jul 24, 2026	36.70	36.70	36.16	36.22	36.22	-1.91%	13,529
Jul 23, 2026	36.76	37.20	36.32	36.93	36.93	-0.57%	26,152
Jul 22, 2026	37.16	37.27	37.11	37.14	37.14	0.01%	11,635
Jul 21, 2026	37.02	37.21	37.02	37.14	37.14	2.57%	15,941
Jul 20, 2026	36.56	36.56	36.21	36.21	36.21	-0.23%	6,786
Jul 17, 2026	35.77	36.43	35.57	36.29	36.29	-1.01%	13,311
Jul 16, 2026	36.84	36.88	36.60	36.66	36.66	-1.63%	17,576
Jul 15, 2026	37.41	37.48	37.15	37.27	37.27	0.01%	12,745
Jul 14, 2026	37.12	37.26	37.05	37.26	37.26	1.42%	16,813
Jul 13, 2026	37.12	37.12	36.74	36.74	36.74	-3.22%	8,663
Jul 10, 2026	37.78	38.03	37.74	37.96	37.96	0.44%	4,370
Jul 9, 2026	37.77	37.96	37.69	37.80	37.80	0.79%	5,414
Jul 8, 2026	37.01	37.50	37.00	37.50	37.50	0.63%	12,968
Jul 7, 2026	37.53	37.53	37.14	37.27	37.27	-2.94%	12,162
Jul 6, 2026	38.21	38.49	38.21	38.39	38.39	2.39%	10,192
Jul 2, 2026	37.92	38.13	37.09	37.50	37.50	-0.80%	8,697
Jul 1, 2026	38.19	38.19	37.80	37.80	37.80	-2.15%	14,099
Jun 30, 2026	38.32	38.70	38.22	38.63	38.63	1.50%	5,018
Jun 29, 2026	37.88	38.06	37.47	38.06	38.06	0.64%	7,184
Jun 26, 2026	37.59	38.07	37.34	37.82	37.82	-1.11%	26,832
Jun 25, 2026	38.61	38.61	38.12	38.25	38.24	0.71%	11,355
Jun 24, 2026	38.26	38.52	37.89	38.20	37.98	-0.13%	13,666
Jun 23, 2026	38.17	38.74	38.17	38.25	38.02	-5.06%	24,168
Jun 22, 2026	40.44	40.44	40.20	40.29	40.05	0.18%	14,216
Jun 18, 2026	40.01	40.25	39.93	40.22	39.98	2.60%	41,563
Jun 17, 2026	39.70	40.00	39.17	39.20	38.97	-0.11%	67,248
Jun 16, 2026	39.63	39.82	39.22	39.24	39.01	-1.54%	7,179
Jun 15, 2026	39.80	40.01	39.79	39.85	39.62	2.51%	11,839
Jun 12, 2026	38.71	38.99	38.62	38.88	38.65	0.66%	10,395
Jun 11, 2026	37.50	38.63	37.46	38.63	38.40	4.06%	8,846
Jun 10, 2026	37.45	37.91	37.09	37.12	36.90	-2.25%	9,357
Jun 9, 2026	38.71	38.71	37.26	37.97	37.75	0.04%	12,152
Jun 8, 2026	37.91	38.16	37.83	37.96	37.73	1.44%	4,662
Jun 5, 2026	38.54	38.54	37.37	37.42	37.20	-5.79%	12,010
Jun 4, 2026	39.41	39.77	39.41	39.72	39.48	-1.39%	13,066
Jun 3, 2026	40.30	40.39	40.16	40.28	40.04	-0.96%	63,120
Jun 2, 2026	40.35	40.71	40.26	40.67	40.43	-0.25%	36,533
Jun 1, 2026	40.27	40.96	40.27	40.77	40.53	2.25%	16,768
May 29, 2026	39.93	39.94	39.82	39.87	39.64	0.79%	7,253
May 28, 2026	38.98	39.59	38.92	39.56	39.33	0.77%	10,824
May 27, 2026	39.50	39.50	39.04	39.26	39.02	0.54%	16,607
May 26, 2026	38.70	39.05	38.70	39.04	38.81	3.60%	9,989
May 22, 2026	37.79	37.85	37.68	37.69	37.47	0.02%	10,895
May 21, 2026	37.52	37.80	37.40	37.68	37.46	1.28%	10,724
May 20, 2026	36.78	37.21	36.71	37.20	36.98	1.62%	9,950