EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.56	0.56	0.51	0.51	0.51	-6.93%	84,784
Oct 30, 2026	0.56	0.56	0.52	0.55	0.55	-8.67%	141,606
Oct 29, 2026	0.60	0.60	0.60	0.60	0.60	4.17%	1,598
Oct 27, 2026	0.58	0.62	0.58	0.58	0.58	-4.00%	26,230
Oct 26, 2026	0.56	0.60	0.51	0.60	0.60	7.53%	114,260
Oct 23, 2026	0.58	0.58	0.53	0.56	0.56	-5.74%	42,787
Oct 22, 2026	0.55	0.59	0.55	0.59	0.59	2.42%	28,341
Oct 21, 2026	0.57	0.58	0.56	0.58	0.58	3.58%	153,917
Oct 20, 2026	0.58	0.58	0.56	0.56	0.56	-1.06%	61,141
Oct 19, 2026	0.56	0.58	0.56	0.56	0.56	0.36%	100,043
Oct 16, 2026	0.60	0.60	0.56	0.56	0.56	-6.02%	25,335
Oct 15, 2026	0.59	0.60	0.57	0.60	0.60	1.70%	19,254
Oct 14, 2026	0.60	0.60	0.58	0.59	0.59	-8.13%	27,326
Oct 13, 2026	0.60	0.64	0.60	0.64	0.64	-0.62%	53,907
Oct 12, 2026	0.61	0.65	0.60	0.64	0.64	5.57%	30,085
Oct 9, 2026	0.70	0.70	0.60	0.61	0.61	-13.11%	325,102
Oct 8, 2026	0.65	0.70	0.65	0.70	0.70	3.24%	49,234
Oct 7, 2026	0.67	0.68	0.58	0.68	0.68	0.29%	152,614
Oct 6, 2026	0.72	0.72	0.63	0.68	0.68	-4.24%	84,086
Oct 5, 2026	0.76	0.76	0.66	0.71	0.71	-3.28%	192,423
Oct 2, 2026	0.72	0.79	0.47	0.73	0.73	2.23%	683,437
Oct 1, 2026	0.48	0.72	0.48	0.72	0.72	50.74%	1,328,987
Sep 30, 2026	0.46	0.49	0.46	0.48	0.48	-2.66%	15,312
Sep 29, 2026	0.46	0.49	0.46	0.49	0.49	7.02%	143,230
Sep 28, 2026	0.45	0.46	0.45	0.46	0.46	-0.44%	2,004
Sep 25, 2026	0.46	0.46	0.46	0.46	0.46	1.78%	441
Sep 24, 2026	0.46	0.46	0.43	0.45	0.45	-3.23%	22,441
Sep 21, 2026	0.43	0.47	0.43	0.47	0.47	2.20%	23,511
Sep 17, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	19,709
Sep 16, 2026	0.43	0.47	0.43	0.45	0.45	-3.85%	48,181
Sep 15, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	40,683
Sep 14, 2026	0.47	0.47	0.47	0.47	0.47	4.91%	2,127
Sep 11, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	45,491
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	5,555
Sep 9, 2026	0.48	0.48	0.46	0.46	0.46	-6.38%	14,162
Sep 8, 2026	0.47	0.49	0.47	0.49	0.49	1.67%	44,993
Sep 7, 2026	0.52	0.52	0.47	0.48	0.48	-8.43%	290,682
Sep 4, 2026	0.52	0.52	0.52	0.52	0.52	-4.04%	5,383
Sep 3, 2026	0.56	0.56	0.52	0.54	0.54	-4.56%	129,635
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