EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.57	0.57	0.54	0.57	0.57	4.40%	70,230
Sep 1, 2026	0.62	0.62	0.54	0.55	0.55	-11.65%	115,026
Aug 31, 2026	0.62	0.62	0.58	0.62	0.62	-0.32%	108,629
Aug 28, 2026	0.61	0.63	0.60	0.62	0.62	5.08%	75,269
Aug 27, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	52,096
Aug 26, 2026	0.55	0.61	0.54	0.61	0.61	5.17%	111,627
Aug 25, 2026	0.56	0.58	0.56	0.58	0.58	-3.33%	244,105
Aug 24, 2026	0.59	0.60	0.56	0.60	0.60	2.04%	18,119
Aug 21, 2026	0.50	0.71	0.49	0.59	0.59	20.49%	674,873
Aug 20, 2026	0.48	0.50	0.44	0.49	0.49	5.40%	321,204
Aug 19, 2026	0.43	0.46	0.43	0.46	0.46	-1.49%	6,941
Aug 18, 2026	0.47	0.49	0.47	0.47	0.47	-4.47%	262,129
Aug 17, 2026	0.50	0.50	0.44	0.49	0.49	-1.60%	337,723
Aug 14, 2026	0.50	0.52	0.46	0.50	0.50	1.01%	161,262
Aug 12, 2026	0.50	0.50	0.47	0.50	0.50	-	307,232
Aug 11, 2026	0.50	0.52	0.50	0.50	0.50	-	74,178
Aug 10, 2026	0.48	0.50	0.47	0.50	0.50	3.34%	38,947
Aug 7, 2026	0.47	0.48	0.46	0.48	0.48	2.35%	61,692
Aug 6, 2026	0.47	0.49	0.47	0.47	0.47	-4.49%	160,691
Aug 5, 2026	0.47	0.49	0.45	0.49	0.49	-3.16%	132,389
Aug 4, 2026	0.48	0.51	0.48	0.51	0.51	4.98%	755
Aug 3, 2026	0.48	0.51	0.48	0.48	0.48	-3.41%	25,298
Jul 31, 2026	0.50	0.50	0.47	0.50	0.50	0.20%	45,002
Jul 30, 2026	0.48	0.50	0.46	0.50	0.50	-0.40%	108,578
Jul 29, 2026	0.50	0.50	0.48	0.50	0.50	-3.47%	123,721
Jul 28, 2026	0.52	0.52	0.52	0.52	0.52	-	299,891
Jul 27, 2026	0.52	0.52	0.51	0.52	0.52	-3.72%	41,978
Jul 23, 2026	0.54	0.54	0.54	0.54	0.54	-0.37%	87,890
Jul 22, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	51,102
Jul 21, 2026	0.50	0.53	0.50	0.53	0.53	1.92%	84,989
Jul 17, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	35,874
Jul 16, 2026	0.54	0.54	0.53	0.54	0.54	0.37%	26,003
Jul 15, 2026	0.50	0.54	0.50	0.54	0.54	3.46%	25,947
Jul 14, 2026	0.55	0.58	0.52	0.52	0.52	-10.65%	175,869
Jul 10, 2026	0.59	0.59	0.57	0.58	0.58	-0.68%	77,263
Jul 9, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Jul 8, 2026	0.59	0.59	0.59	0.59	0.59	1.03%	29,863
Jul 7, 2026	0.58	0.58	0.52	0.58	0.58	0.69%	67,242
Jul 6, 2026	0.58	0.58	0.58	0.58	0.58	-	2,274
Jul 2, 2026	0.60	0.60	0.58	0.58	0.58	-2.37%	51,329
Jul 1, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	30,100
Jun 30, 2026	0.62	0.62	0.62	0.62	0.62	0.65%	800
Jun 29, 2026	0.62	0.62	0.62	0.62	0.62	-1.28%	1,623
Jun 26, 2026	0.63	0.63	0.59	0.62	0.62	4.00%	2,999
Jun 25, 2026	0.58	0.63	0.58	0.60	0.60	-	45,325
Jun 24, 2026	0.60	0.60	0.60	0.60	0.60	-	833
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-	133
Jun 22, 2026	0.57	0.70	0.57	0.60	0.60	5.26%	124,239
Jun 18, 2026	0.56	0.57	0.56	0.57	0.57	-0.35%	1,347
Jun 17, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	5,000