EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	40.44	40.44	40.20	40.29	40.29	0.18%	14,216
Jun 18, 2026	40.01	40.25	39.93	40.22	40.22	2.60%	41,563
Jun 17, 2026	39.70	40.00	39.17	39.20	39.20	-0.11%	67,248
Jun 16, 2026	39.63	39.82	39.22	39.24	39.24	-1.54%	7,179
Jun 15, 2026	39.80	40.01	39.79	39.85	39.85	2.51%	11,839
Jun 12, 2026	38.71	38.99	38.62	38.88	38.88	0.66%	10,395
Jun 11, 2026	37.50	38.63	37.46	38.63	38.63	4.06%	8,846
Jun 10, 2026	37.45	37.91	37.09	37.12	37.12	-2.25%	9,357
Jun 9, 2026	38.71	38.71	37.26	37.97	37.97	0.04%	12,152
Jun 8, 2026	37.91	38.16	37.83	37.96	37.96	1.44%	4,662
Jun 5, 2026	38.54	38.54	37.37	37.42	37.42	-5.79%	12,010
Jun 4, 2026	39.41	39.77	39.41	39.72	39.72	-1.39%	13,066
Jun 3, 2026	40.30	40.39	40.16	40.28	40.28	-0.96%	63,120
Jun 2, 2026	40.35	40.71	40.26	40.67	40.67	-0.25%	36,533
Jun 1, 2026	40.27	40.96	40.27	40.77	40.77	2.25%	16,768
May 29, 2026	39.93	39.94	39.82	39.87	39.87	0.79%	7,253
May 28, 2026	38.98	39.59	38.92	39.56	39.56	0.77%	10,824
May 27, 2026	39.50	39.50	39.04	39.26	39.26	0.54%	16,607
May 26, 2026	38.70	39.05	38.70	39.04	39.04	3.60%	9,989
May 22, 2026	37.79	37.85	37.68	37.69	37.69	0.02%	10,895
May 21, 2026	37.52	37.80	37.40	37.68	37.68	1.28%	10,724
May 20, 2026	36.78	37.21	36.71	37.20	37.20	1.62%	9,950
May 19, 2026	36.30	36.89	36.30	36.61	36.61	-0.99%	7,004
May 18, 2026	37.35	37.38	36.69	36.98	36.98	-0.33%	8,532
May 15, 2026	37.12	37.28	37.07	37.10	37.10	-2.67%	5,008
May 14, 2026	37.95	38.20	37.91	38.12	38.12	0.44%	18,528
May 13, 2026	37.63	38.07	37.62	37.95	37.95	2.06%	8,281
May 12, 2026	37.45	37.55	36.90	37.19	37.18	-2.42%	5,756
May 11, 2026	38.08	38.18	38.04	38.11	38.11	0.25%	6,958
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	1.70%	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	-0.28%	13,573
Apr 28, 2026	35.74	35.75	35.50	35.70	35.70	-0.49%	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	-1.90%	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	1.63%	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