EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.86	0.93	0.83	0.83	-	-8.79%	76,548
Jan 20, 2026	0.81	0.91	0.80	0.91	0.91	15.92%	998,602
Jan 19, 2026	0.78	0.81	0.78	0.79	0.79	1.29%	41,715
Jan 16, 2026	0.81	0.81	0.75	0.78	0.78	-3.73%	89,109
Jan 15, 2026	0.89	0.89	0.81	0.81	0.81	-7.47%	119,980
Jan 14, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	3,258
Jan 13, 2026	0.90	0.90	0.85	0.89	0.89	-0.56%	75,972
Jan 12, 2026	0.87	0.90	0.87	0.90	0.90	6.55%	32,183
Jan 9, 2026	0.90	0.90	0.84	0.84	0.84	-6.67%	25,245
Jan 8, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	15,258
Jan 7, 2026	0.82	0.90	0.82	0.88	0.88	1.15%	15,323
Jan 5, 2026	0.90	0.90	0.85	0.87	0.87	-3.87%	35,489
Jan 2, 2026	0.88	0.91	0.85	0.91	0.91	-1.09%	77,723
Dec 30, 2025	0.87	0.92	0.83	0.92	0.92	-1.08%	65,934
Dec 29, 2025	0.91	0.93	0.86	0.93	0.93	3.93%	450,900
Dec 23, 2025	0.76	0.94	0.76	0.89	0.89	11.25%	156,370
Dec 22, 2025	0.73	0.82	0.69	0.80	0.80	7.38%	169,413
Dec 19, 2025	0.75	0.75	0.72	0.75	0.75	-0.67%	9,228
Dec 18, 2025	0.75	0.75	0.70	0.75	0.75	4.17%	20,100
Dec 17, 2025	0.72	0.75	0.72	0.72	0.72	-3.36%	24,138
Dec 16, 2025	0.74	0.75	0.71	0.75	0.75	1.36%	14,415
Dec 15, 2025	0.75	0.75	0.70	0.74	0.74	-2.00%	33,526
Dec 12, 2025	0.75	0.75	0.69	0.75	0.75	-	129,166
Dec 11, 2025	0.78	0.78	0.74	0.75	0.75	-4.46%	100,840
Dec 10, 2025	0.74	0.79	0.74	0.79	0.79	8.28%	159,922
Dec 9, 2025	0.76	0.76	0.70	0.73	0.73	-3.97%	90,335
Dec 8, 2025	0.79	0.80	0.73	0.76	0.76	-4.43%	143,160
Dec 5, 2025	0.85	0.85	0.79	0.79	0.79	-5.95%	202,451
Dec 4, 2025	0.86	0.87	0.81	0.84	0.84	-4.55%	238,468
Dec 3, 2025	0.93	0.93	0.86	0.88	0.88	-1.12%	161,099
Dec 2, 2025	0.85	0.94	0.85	0.89	0.89	6.59%	115,196
Dec 1, 2025	0.83	0.84	0.78	0.84	0.84	1.21%	135,589
Nov 28, 2025	0.86	0.88	0.80	0.83	0.83	-6.78%	271,538
Nov 27, 2025	0.89	0.95	0.88	0.89	0.89	0.57%	163,805
Nov 26, 2025	0.91	0.92	0.85	0.88	0.88	-4.86%	232,914
Nov 25, 2025	0.94	0.96	0.91	0.93	0.93	1.65%	41,346
Nov 24, 2025	0.90	0.95	0.89	0.91	0.91	-4.21%	125,497
Nov 21, 2025	0.92	0.95	0.76	0.95	0.95	3.26%	551,734
Nov 20, 2025	0.92	0.92	0.86	0.92	0.92	-2.13%	230,590
Nov 19, 2025	0.96	0.96	0.94	0.94	0.94	1.62%	177,278
Nov 18, 2025	0.95	0.99	0.92	0.93	0.93	-7.04%	87,790
Nov 17, 2025	1.00	1.00	0.94	1.00	1.00	-	35,491
Nov 14, 2025	0.98	1.01	0.93	1.00	1.00	-1.49%	208,757
Nov 13, 2025	0.94	1.08	0.91	1.01	1.01	7.45%	356,745
Nov 12, 2025	0.97	0.97	0.91	0.94	0.94	-0.53%	238,238
Nov 11, 2025	0.99	0.99	0.89	0.95	0.95	0.53%	173,697
Nov 10, 2025	0.99	0.99	0.88	0.94	0.94	-0.53%	207,267
Nov 7, 2025	0.99	0.99	0.93	0.95	0.95	-0.53%	107,227
Nov 6, 2025	1.00	1.00	0.95	0.95	0.95	-4.04%	35,744
Nov 5, 2025	0.94	0.99	0.94	0.99	0.99	1.54%	128,300