EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	35.04	35.41	35.04	35.38	35.38	1.50%	57,290
Apr 13, 2026	34.46	34.86	34.45	34.86	34.86	0.70%	19,793
Apr 10, 2026	34.70	34.76	34.56	34.62	34.62	0.49%	6,073
Apr 9, 2026	34.21	34.53	34.04	34.45	34.45	-0.02%	7,306
Apr 8, 2026	34.64	34.68	34.23	34.46	34.45	4.36%	10,419
Apr 7, 2026	32.84	33.02	32.64	33.02	33.02	-0.09%	14,725
Apr 6, 2026	32.96	33.12	32.96	33.05	33.05	0.58%	14,788
Apr 2, 2026	32.37	32.95	32.31	32.85	32.85	-1.03%	20,571
Apr 1, 2026	33.13	33.41	33.09	33.20	33.19	0.26%	29,804
Mar 31, 2026	32.42	33.11	32.23	33.11	33.11	3.29%	25,275
Mar 30, 2026	32.47	32.47	31.94	32.06	32.05	-0.85%	9,169
Mar 27, 2026	32.41	32.60	32.27	32.33	32.33	-0.56%	25,152
Mar 26, 2026	32.83	32.97	32.47	32.51	32.51	-2.81%	13,713
Mar 25, 2026	33.51	33.55	33.37	33.45	33.37	1.06%	6,593
Mar 24, 2026	32.76	33.14	32.76	33.10	33.02	-1.25%	10,225
Mar 23, 2026	33.34	33.67	33.19	33.52	33.44	2.48%	11,270
Mar 20, 2026	33.38	33.38	32.59	32.71	32.63	-2.58%	14,078
Mar 19, 2026	33.03	33.69	32.98	33.58	33.49	-0.04%	15,536
Mar 18, 2026	33.82	33.92	33.57	33.59	33.51	-1.50%	17,650
Mar 17, 2026	34.10	34.26	33.88	34.10	34.02	0.80%	103,801
Mar 16, 2026	33.70	33.88	33.67	33.83	33.75	2.21%	18,464
Mar 13, 2026	33.54	33.54	32.97	33.10	33.02	-0.08%	16,577
Mar 12, 2026	33.89	33.89	33.13	33.13	33.05	-3.31%	102,431
Mar 11, 2026	34.12	34.26	34.06	34.26	34.18	0.56%	9,319
Mar 10, 2026	33.98	34.57	33.88	34.07	33.99	0.18%	19,380
Mar 9, 2026	33.10	34.01	33.00	34.01	33.93	1.64%	14,481
Mar 6, 2026	33.21	33.69	33.16	33.46	33.38	-0.54%	26,687
Mar 5, 2026	33.85	34.06	33.30	33.64	33.56	-1.69%	13,917
Mar 4, 2026	33.92	34.51	33.92	34.22	34.14	0.80%	29,563
Mar 3, 2026	33.89	34.30	33.27	33.95	33.87	-4.55%	22,749
Mar 2, 2026	35.11	35.66	35.11	35.57	35.48	-1.06%	15,961
Feb 27, 2026	35.72	35.95	35.72	35.95	35.86	0.22%	14,173
Feb 26, 2026	36.09	36.09	35.54	35.87	35.78	-0.03%	20,958
Feb 25, 2026	36.01	36.08	35.85	35.88	35.79	0.63%	122,085
Feb 24, 2026	35.44	35.76	35.44	35.66	35.57	1.47%	24,836
Feb 23, 2026	35.15	35.37	35.10	35.14	35.06	-0.79%	12,908
Feb 20, 2026	34.92	35.46	34.92	35.42	35.34	1.71%	13,532
Feb 19, 2026	34.73	34.89	34.72	34.83	34.74	-0.01%	13,335
Feb 18, 2026	34.82	35.08	34.80	34.83	34.75	0.06%	16,919
Feb 17, 2026	34.64	34.89	34.39	34.81	34.73	-0.34%	14,749
Feb 13, 2026	34.61	34.94	34.55	34.93	34.85	0.26%	10,527
Feb 12, 2026	35.17	35.22	34.73	34.84	34.76	-1.31%	10,148
Feb 11, 2026	34.99	35.36	34.99	35.30	35.22	1.59%	7,133
Feb 10, 2026	34.72	34.85	34.66	34.75	34.67	0.32%	14,153
Feb 9, 2026	34.25	34.72	34.25	34.64	34.56	0.64%	15,992
Feb 6, 2026	34.14	34.42	34.14	34.42	34.34	1.80%	8,903
Feb 5, 2026	33.77	34.01	33.67	33.81	33.73	-0.32%	13,179
Feb 4, 2026	34.40	34.40	33.76	33.92	33.84	-0.89%	16,652
Feb 3, 2026	34.32	34.34	33.96	34.23	34.14	0.34%	10,593
Feb 2, 2026	33.75	34.25	33.75	34.11	34.03	0.41%	19,815