EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.65	0.68	0.65	0.68	0.68	3.99%	77,599
Apr 8, 2026	0.63	0.70	0.63	0.65	0.65	-1.21%	37,816
Apr 7, 2026	0.63	0.66	0.60	0.66	0.66	8.20%	60,965
Apr 2, 2026	0.65	0.65	0.61	0.61	0.61	-11.59%	43,002
Apr 1, 2026	0.58	0.83	0.58	0.69	0.69	15.00%	205,359
Mar 31, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	61,153
Mar 30, 2026	0.73	0.73	0.61	0.61	0.61	-15.28%	44,968
Mar 27, 2026	0.66	0.83	0.66	0.72	0.72	8.27%	248,316
Mar 26, 2026	0.55	0.67	0.55	0.67	0.67	18.75%	70,251
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	3,000
Mar 23, 2026	0.61	0.62	0.57	0.57	0.57	-8.80%	59,178
Mar 20, 2026	0.60	0.80	0.60	0.63	0.63	11.61%	71,973
Mar 19, 2026	0.54	0.58	0.54	0.56	0.56	-	21,437
Mar 18, 2026	0.57	0.57	0.56	0.56	0.56	-8.20%	18,498
Mar 17, 2026	0.60	0.61	0.57	0.61	0.61	3.39%	21,248
Mar 13, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	4,516
Mar 12, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	18,500
Mar 11, 2026	0.64	0.64	0.60	0.61	0.61	-3.94%	60,000
Mar 10, 2026	0.57	0.64	0.53	0.64	0.64	15.45%	69,474
Mar 9, 2026	0.59	0.59	0.55	0.55	0.55	-5.98%	18,115
Mar 6, 2026	0.59	0.59	0.58	0.59	0.59	-4.88%	240,334
Mar 5, 2026	0.47	0.63	0.47	0.62	0.62	31.41%	363,941
Mar 4, 2026	0.50	0.50	0.47	0.47	0.47	-4.88%	4,535
Mar 3, 2026	0.49	0.49	0.49	0.49	0.49	-7.17%	4,124
Mar 2, 2026	0.54	0.54	0.51	0.53	0.53	-7.83%	88,471
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