EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.88	38.08	37.78	38.01	38.01	2.00%	9,340
May 7, 2026	37.68	37.68	37.27	37.27	37.27	-0.96%	7,994
May 6, 2026	37.30	37.66	37.25	37.63	37.63	1.69%	16,146
May 5, 2026	36.70	37.13	36.70	37.00	37.00	2.15%	41,224
May 4, 2026	36.41	36.59	36.16	36.22	36.22	0.12%	23,523
May 1, 2026	36.03	36.32	36.03	36.18	36.18	-0.01%	7,491
Apr 30, 2026	35.69	36.18	35.69	36.18	36.18	1.61%	8,846
Apr 29, 2026	35.67	35.81	35.53	35.60	35.60	-0.27%	13,573
Apr 28, 2026	35.74	35.75	35.50	35.70	35.70	-0.50%	10,211
Apr 27, 2026	36.00	36.00	35.87	35.88	35.88	-0.50%	7,862
Apr 24, 2026	35.86	36.09	35.79	36.06	36.06	1.37%	6,194
Apr 23, 2026	35.81	35.91	35.30	35.57	35.57	-1.89%	8,445
Apr 22, 2026	36.10	36.26	36.02	36.26	36.26	1.40%	16,431
Apr 21, 2026	36.19	36.19	35.75	35.76	35.76	-0.71%	18,904
Apr 20, 2026	35.90	36.03	35.81	36.02	36.02	-0.59%	11,598
Apr 17, 2026	36.14	36.47	36.14	36.23	36.23	1.64%	36,972
Apr 16, 2026	35.61	35.79	35.55	35.65	35.65	0.26%	29,428
Apr 15, 2026	35.36	35.60	35.36	35.55	35.55	0.49%	16,698
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