Macquarie Focused Emergin... (EMEQ)
NASDAQ: EMEQ
· Real-Time Price · USD
36.09
0.51 (1.43%)
At close: Oct 01, 2025, 3:50 PM
EMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.53 | 35.60 | 35.45 | 35.53 | 35.53 | 0.28% | 22,793 |
| Sep 29, 2025 | 35.56 | 35.56 | 35.43 | 35.43 | 35.43 | 1.06% | 3,400 |
| Sep 26, 2025 | 35.02 | 35.12 | 35.02 | 35.06 | 35.06 | -1.07% | 4,903 |
| Sep 25, 2025 | 35.51 | 35.51 | 35.27 | 35.44 | 35.44 | -0.67% | 3,600 |
| Sep 24, 2025 | 35.86 | 35.86 | 35.66 | 35.68 | 35.68 | -0.70% | 4,090 |
| Sep 23, 2025 | 36.11 | 36.20 | 35.88 | 35.93 | 35.93 | 0.22% | 20,902 |
| Sep 22, 2025 | 35.60 | 35.90 | 35.60 | 35.85 | 35.85 | 0.65% | 6,900 |
| Sep 19, 2025 | 35.52 | 35.66 | 35.36 | 35.62 | 35.62 | 0.06% | 16,407 |
| Sep 18, 2025 | 35.36 | 35.67 | 35.36 | 35.60 | 35.60 | 0.51% | 36,748 |
| Sep 17, 2025 | 35.35 | 35.53 | 35.27 | 35.42 | 35.42 | 0.20% | 52,827 |
| Sep 16, 2025 | 35.24 | 35.41 | 35.19 | 35.35 | 35.35 | 1.76% | 94,600 |
| Sep 15, 2025 | 34.97 | 34.97 | 34.72 | 34.74 | 34.74 | 1.31% | 38,409 |
| Sep 12, 2025 | 34.25 | 34.37 | 34.19 | 34.29 | 34.29 | 1.00% | 3,635 |
| Sep 11, 2025 | 33.59 | 34.04 | 33.59 | 33.95 | 33.95 | 2.23% | 13,800 |
| Sep 10, 2025 | 33.26 | 33.32 | 33.21 | 33.21 | 33.21 | 1.65% | 18,600 |
| Sep 9, 2025 | 32.66 | 32.74 | 32.66 | 32.67 | 32.67 | 1.68% | 13,914 |
| Sep 8, 2025 | 32.12 | 32.13 | 32.12 | 32.13 | 32.13 | 0.88% | 400 |
| Sep 5, 2025 | 31.66 | 31.90 | 31.66 | 31.85 | 31.85 | 1.79% | 44,700 |
| Sep 4, 2025 | 31.20 | 31.30 | 31.13 | 31.29 | 31.29 | 0.16% | 8,400 |
| Sep 3, 2025 | 31.24 | 31.34 | 31.19 | 31.24 | 31.24 | 0.39% | 6,316 |
Page 1 of 14