EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.59	0.59	0.59	0.59	0.59	-	25,000
May 21, 2026	0.59	0.59	0.57	0.59	0.59	-	51,823
May 20, 2026	0.59	0.59	0.59	0.59	0.59	2.08%	849
May 19, 2026	0.57	0.58	0.57	0.58	0.58	3.58%	39,517
May 18, 2026	0.60	0.60	0.56	0.56	0.56	-10.86%	130,006
May 15, 2026	0.63	0.63	0.63	0.63	0.63	6.83%	63
May 13, 2026	0.59	0.59	0.59	0.59	0.59	-	10,465
May 12, 2026	0.61	0.61	0.59	0.59	0.59	-0.68%	2,113
May 11, 2026	0.58	0.59	0.58	0.59	0.59	-4.53%	29,032
May 8, 2026	0.60	0.62	0.58	0.62	0.62	4.75%	17,677
May 7, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	1,335
May 6, 2026	0.58	0.60	0.58	0.60	0.60	-0.66%	49,096
May 5, 2026	0.60	0.60	0.60	0.60	0.60	-	15,000
May 4, 2026	0.56	0.61	0.56	0.60	0.60	3.42%	118,687
Apr 30, 2026	0.63	0.63	0.58	0.58	0.58	-	24,339
Apr 29, 2026	0.57	0.65	0.56	0.58	0.58	2.10%	77,150
Apr 28, 2026	0.56	0.60	0.56	0.57	0.57	-1.38%	8,014
Apr 27, 2026	0.59	0.59	0.58	0.58	0.58	-1.02%	9,483
Apr 24, 2026	0.59	0.59	0.59	0.59	0.59	-4.87%	880
Apr 23, 2026	0.59	0.62	0.59	0.62	0.62	5.12%	1,353
Apr 22, 2026	0.62	0.62	0.59	0.59	0.59	-5.48%	88
Apr 21, 2026	0.60	0.62	0.60	0.62	0.62	0.98%	1,183
Apr 20, 2026	0.60	0.61	0.60	0.61	0.61	-1.29%	1,702
Apr 17, 2026	0.60	0.62	0.60	0.62	0.62	4.71%	4,440
Apr 16, 2026	0.62	0.63	0.59	0.59	0.59	-5.71%	9,464
Apr 15, 2026	0.63	0.63	0.59	0.63	0.63	0.96%	7,140
Apr 14, 2026	0.60	0.62	0.60	0.62	0.62	-1.58%	54,219
Apr 13, 2026	0.63	0.68	0.59	0.63	0.63	-6.49%	158,291
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