EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.54	0.54	0.51	0.51	0.51	-11.30%	88,000
Feb 27, 2026	0.51	0.58	0.43	0.58	0.58	6.48%	217,193
Feb 26, 2026	0.52	0.54	0.52	0.54	0.54	-	24,650
Feb 25, 2026	0.54	0.58	0.52	0.54	0.54	-6.09%	131,978
Feb 24, 2026	0.57	0.58	0.56	0.58	0.58	-0.86%	26,660
Feb 23, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	75,979
Feb 20, 2026	0.62	0.63	0.61	0.63	0.63	-3.82%	35,176
Feb 19, 2026	0.65	0.66	0.61	0.66	0.66	2.34%	4,908
Feb 18, 2026	0.64	0.64	0.61	0.64	0.64	-4.48%	70,000
Feb 17, 2026	0.69	0.70	0.65	0.67	0.67	1.52%	22,148
Feb 16, 2026	0.71	0.72	0.66	0.66	0.66	-13.73%	111,162
Feb 13, 2026	0.75	0.77	0.74	0.77	0.77	-1.29%	25,430
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-	3,500
Feb 11, 2026	0.80	0.80	0.71	0.78	0.78	2.65%	68,939
Feb 10, 2026	0.75	0.77	0.72	0.76	0.76	-0.66%	35,367
Feb 9, 2026	0.77	0.77	0.72	0.76	0.76	-0.65%	5,542
Feb 6, 2026	0.75	0.79	0.74	0.77	0.77	2.68%	41,191
Feb 5, 2026	0.78	0.78	0.75	0.75	0.75	-6.29%	10,002
Feb 4, 2026	0.80	0.80	0.78	0.80	0.80	-4.79%	27,403
Feb 3, 2026	0.81	0.84	0.81	0.84	0.84	-	17,494
Feb 2, 2026	0.80	0.88	0.79	0.84	0.84	3.73%	78,433
Jan 29, 2026	0.78	0.84	0.78	0.81	0.81	-	45,073
Jan 28, 2026	0.85	0.86	0.81	0.81	0.81	-5.85%	59,940
Jan 27, 2026	0.84	0.86	0.84	0.86	0.86	-3.93%	79,973
Jan 26, 2026	0.90	0.90	0.85	0.89	0.89	-1.11%	25,395
Jan 22, 2026	0.86	0.90	0.80	0.90	0.90	8.43%	87,708
Jan 21, 2026	0.86	0.93	0.83	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