EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	35.70	36.13	35.66	36.03	36.03	-0.01%	10,521
Oct 19, 2026	36.11	36.11	36.03	36.03	36.03	0.96%	6,429
Oct 16, 2026	36.17	36.17	35.67	35.69	35.69	-1.61%	32,330
Oct 15, 2026	35.92	36.29	35.91	36.27	36.27	-1.30%	11,860
Oct 14, 2026	36.90	37.03	36.72	36.75	36.75	-1.72%	16,795
Oct 13, 2026	37.37	37.42	37.28	37.39	37.39	-0.83%	10,492
Oct 12, 2026	37.65	37.78	37.64	37.70	37.70	-0.65%	6,879
Oct 9, 2026	37.94	38.00	37.88	37.95	37.95	1.03%	10,312
Oct 8, 2026	37.77	37.77	37.39	37.56	37.56	-1.57%	10,445
Oct 7, 2026	38.04	38.21	37.92	38.16	38.16	-1.36%	6,738
Oct 6, 2026	38.93	38.93	38.69	38.69	38.69	-0.29%	12,798
Oct 5, 2026	38.68	38.89	38.68	38.80	38.80	1.77%	6,184
Oct 2, 2026	38.01	38.16	37.94	38.12	38.12	1.29%	7,098
Oct 1, 2026	37.51	37.71	37.51	37.64	37.64	-0.27%	28,998
Sep 30, 2026	37.87	37.87	37.70	37.74	37.74	-0.87%	26,068
Sep 29, 2026	38.02	38.12	37.84	38.07	38.07	0.17%	14,827
Sep 28, 2026	38.05	38.11	37.78	38.01	38.01	-1.17%	26,810
Sep 25, 2026	38.32	38.56	38.28	38.46	38.46	0.70%	7,071
Sep 24, 2026	38.51	38.54	38.27	38.34	38.19	-0.47%	10,455
Sep 23, 2026	38.72	38.72	38.41	38.52	38.37	-1.55%	69,630
Sep 22, 2026	39.02	39.19	38.99	39.13	38.97	0.19%	13,071
Sep 21, 2026	38.73	39.06	38.73	39.05	38.90	2.07%	11,016
Sep 18, 2026	38.20	38.26	38.08	38.26	38.11	0.42%	11,140
Sep 17, 2026	37.96	38.15	37.96	38.10	37.95	1.82%	8,926
Sep 16, 2026	37.71	37.82	37.28	37.42	37.27	-0.22%	19,549
Sep 15, 2026	37.55	37.57	37.43	37.50	37.35	-0.67%	12,110
Sep 14, 2026	37.64	37.95	37.59	37.75	37.61	-1.95%	9,878
Sep 11, 2026	38.57	38.59	38.45	38.50	38.35	0.90%	12,870
Sep 10, 2026	38.25	38.33	38.14	38.16	38.01	-1.80%	7,026
Sep 9, 2026	38.83	38.94	38.80	38.86	38.71	-0.05%	10,515
Sep 8, 2026	38.89	39.07	38.82	38.88	38.73	-0.05%	7,908
Sep 4, 2026	38.48	38.97	38.48	38.90	38.75	1.17%	14,573
Sep 3, 2026	38.21	38.70	38.10	38.45	38.30	0.44%	5,173
Sep 2, 2026	38.06	38.29	38.03	38.28	38.13	0.30%	9,809
Sep 1, 2026	38.25	38.42	38.12	38.17	38.02	-0.18%	10,057
Aug 31, 2026	38.37	38.37	38.10	38.23	38.08	-0.31%	10,191
Aug 28, 2026	38.52	38.61	38.27	38.35	38.20	-0.26%	7,098
Aug 27, 2026	38.35	38.49	38.30	38.45	38.30	0.15%	13,885
Aug 26, 2026	38.41	38.50	38.32	38.40	38.25	0.38%	17,539
Aug 25, 2026	37.95	38.25	37.95	38.25	38.10	1.59%	14,150
Aug 24, 2026	37.73	37.73	37.49	37.65	37.50	-1.11%	11,868
Aug 21, 2026	38.25	38.25	38.06	38.07	37.92	0.35%	6,659
Aug 20, 2026	37.80	37.94	37.80	37.94	37.79	0.54%	9,264
Aug 19, 2026	37.86	37.86	37.64	37.74	37.59	0.71%	18,459
Aug 18, 2026	37.70	37.72	37.43	37.48	37.33	-2.38%	13,921
Aug 17, 2026	38.36	38.63	38.36	38.39	38.24	1.14%	7,234
Aug 14, 2026	37.96	37.96	37.83	37.96	37.81	0.09%	13,144
Aug 13, 2026	37.80	38.04	37.75	37.92	37.77	0.10%	4,867
Aug 12, 2026	37.94	37.94	37.86	37.89	37.74	1.40%	7,958
Aug 11, 2026	37.47	37.48	37.27	37.36	37.22	0.36%	4,871