EMB Mission Bound AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	2,000
Jun 15, 2026	0.56	0.58	0.55	0.58	0.58	-0.35%	65,027
Jun 12, 2026	0.58	0.58	0.58	0.58	0.58	-	1,027
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	4.71%	1,738
Jun 10, 2026	0.55	0.59	0.55	0.55	0.55	-2.13%	74,073
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	-4.41%	11,685
Jun 8, 2026	0.59	0.59	0.59	0.59	0.59	4.98%	1,989
Jun 5, 2026	0.57	0.59	0.53	0.56	0.56	-8.17%	660,431
Jun 4, 2026	0.60	0.61	0.57	0.61	0.61	-	127,332
Jun 3, 2026	0.65	0.65	0.59	0.61	0.61	-6.71%	321,280
Jun 2, 2026	0.66	0.68	0.62	0.66	0.66	-0.61%	161,250
Jun 1, 2026	0.69	0.69	0.66	0.66	0.66	-5.17%	20,150
May 29, 2026	0.70	0.76	0.61	0.70	0.70	-0.57%	815,950
May 28, 2026	0.64	0.70	0.63	0.70	0.70	16.67%	176,128
May 27, 2026	0.61	0.61	0.60	0.60	0.60	-5.66%	124,695
May 26, 2026	0.61	0.64	0.61	0.64	0.64	4.26%	78,065
May 25, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	46,036
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