EMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.35	40.70	40.26	40.66	-	-0.27%	24,911
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
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	-2.58%	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