EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.08	58.48	57.92	57.97	57.97	0.83%	4,128
Dec 4, 2025	57.64	57.64	57.40	57.49	57.49	-0.17%	35,474
Dec 3, 2025	57.33	57.59	57.25	57.59	57.59	0.07%	56,794
Dec 2, 2025	57.55	57.63	57.33	57.55	57.55	0.19%	55,129
Dec 1, 2025	57.35	57.66	57.28	57.44	57.44	-0.16%	44,903
Nov 28, 2025	57.38	57.60	57.26	57.53	57.53	0.17%	17,092
Nov 26, 2025	57.26	57.59	57.15	57.43	57.43	0.61%	44,160
Nov 25, 2025	56.84	57.10	56.47	57.08	57.08	0.32%	79,192
Nov 24, 2025	56.61	56.92	56.43	56.90	56.90	0.92%	93,788
Nov 21, 2025	55.99	56.56	55.70	56.38	56.38	-0.06%	67,831
Nov 20, 2025	57.72	57.83	56.32	56.42	56.42	-1.23%	157,061
Nov 19, 2025	57.01	57.38	56.91	57.12	57.12	-0.30%	95,307
Nov 18, 2025	57.10	57.51	56.93	57.29	57.29	-0.47%	363,980
Nov 17, 2025	57.87	58.19	57.41	57.56	57.56	-1.12%	58,727
Nov 14, 2025	57.91	58.63	57.79	58.21	58.21	0.03%	86,560
Nov 13, 2025	58.90	59.01	58.12	58.19	58.19	-1.34%	47,113
Nov 12, 2025	59.07	59.07	58.76	58.98	58.98	0.17%	95,708
Nov 11, 2025	58.81	59.00	58.74	58.88	58.88	0.12%	26,184
Nov 10, 2025	58.60	58.90	58.45	58.81	58.81	1.80%	59,204
Nov 7, 2025	57.58	57.79	57.08	57.77	57.77	-0.40%	60,016
Nov 6, 2025	58.50	58.50	57.86	58.00	58.00	-0.96%	39,754
Nov 5, 2025	58.12	58.68	57.99	58.56	58.56	0.96%	59,466
Nov 4, 2025	58.37	58.47	57.99	58.01	58.01	-1.79%	32,070
Nov 3, 2025	59.13	59.20	58.77	59.06	59.06	0.53%	442,779
Oct 31, 2025	58.78	58.78	58.50	58.75	58.75	0.07%	50,747
Oct 30, 2025	58.78	58.94	58.70	58.71	58.71	-1.11%	33,444
Oct 29, 2025	59.60	59.61	59.12	59.37	59.37	0.71%	33,928
Oct 28, 2025	58.72	59.10	58.71	58.95	58.95	-0.25%	94,015
Oct 27, 2025	59.05	59.10	58.86	59.10	59.10	1.20%	24,942
Oct 24, 2025	58.41	58.51	58.36	58.40	58.40	0.69%	25,504
Oct 23, 2025	57.76	58.21	57.76	58.00	58.00	0.75%	32,447
Oct 22, 2025	57.69	57.99	57.35	57.57	57.57	-0.16%	59,678
Oct 21, 2025	57.88	57.89	57.63	57.66	57.66	-0.91%	82,137
Oct 20, 2025	57.86	58.29	57.84	58.19	58.19	1.22%	45,406
Oct 17, 2025	57.08	57.58	57.02	57.49	57.49	-	56,294
Oct 16, 2025	57.62	57.89	57.32	57.49	57.49	0.59%	51,290
Oct 15, 2025	57.07	57.30	56.85	57.15	57.15	1.71%	140,859
Oct 14, 2025	55.73	56.56	55.73	56.19	56.19	-0.83%	36,685
Oct 13, 2025	56.40	56.80	56.40	56.66	56.66	2.89%	41,636
Oct 10, 2025	57.15	57.21	54.88	55.07	55.07	-3.52%	85,474
Oct 9, 2025	57.69	57.69	56.88	57.08	57.08	-0.89%	40,677
Oct 8, 2025	57.22	57.60	57.22	57.59	57.59	0.54%	103,517
Oct 7, 2025	57.84	57.84	57.12	57.28	57.28	-0.52%	32,256
Oct 6, 2025	57.54	57.72	57.47	57.58	57.58	0.44%	52,390
Oct 3, 2025	57.49	57.64	57.22	57.33	57.33	0.40%	54,159
Oct 2, 2025	57.52	57.52	57.10	57.10	57.10	0.13%	101,500
Oct 1, 2025	56.76	57.04	56.76	57.03	57.03	0.79%	48,107
Sep 30, 2025	56.57	56.62	56.42	56.58	56.58	0.44%	96,967
Sep 29, 2025	56.33	56.57	56.31	56.33	56.33	0.79%	94,643
Sep 26, 2025	55.50	55.96	55.47	55.89	55.89	-0.11%	574,236