Skip to main content
MFS Blended Research Emerging Markets Equity ETF (BREE)
NYSE: BREE · Real-Time Price · USD
25.11
-0.12 (-0.47%)
At close: Nov 13, 2026, 4:00 PM EST
25.04
-0.07 (-0.29%)
After-hours: Nov 13, 2026, 7:32 PM EST

BREE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.1025.1124.9025.1125.11-0.47%1,921
Nov 12, 202625.1425.2325.1425.2325.23-1.47%972
Nov 11, 202625.4125.6825.4125.6125.612.33%627
Nov 10, 202625.1025.1424.8925.0225.02-0.67%2,093
Nov 9, 202624.8025.2424.8025.1925.193.36%1,825
Nov 6, 202624.4924.4924.3724.3724.371.57%640
Nov 5, 202624.8024.8024.0024.0024.00-5.12%4,712
Nov 4, 202625.4025.5025.2925.2925.290.50%4,072
Nov 3, 202625.3025.3025.1025.1725.17-0.52%8,084
Nov 2, 202625.5025.6225.3025.3025.300.75%2,136
Oct 30, 202625.1625.1625.0025.1125.11-2.82%3,756
Oct 29, 202625.8525.8525.7425.8425.84-1.00%833
Oct 28, 202626.1026.1026.1026.1026.101.47%435
Oct 27, 202625.7125.7225.7125.7225.721.55%557
Oct 26, 202625.2025.4025.2025.3325.33-0.15%880
Oct 23, 202625.3025.3725.3025.3725.370.42%367
Oct 22, 202625.3325.3325.2625.2625.26-2.88%722
Oct 21, 202626.0026.0125.9026.0126.010.59%889
Oct 20, 202625.6025.9225.6025.8625.860.20%5,717
Oct 19, 202625.9025.9025.8125.8125.810.76%10,090
Oct 16, 202625.8025.8025.6025.6125.61-1.45%1,612
Oct 15, 202625.7025.9925.7025.9925.99-0.88%1,046
Oct 14, 202626.4026.4026.2226.2226.22-1.99%1,250
Oct 13, 202626.6026.7526.6026.7526.75-0.77%1,599
Oct 12, 202627.0027.0026.9626.9626.96-0.85%856
Oct 9, 202627.1627.1927.1627.1927.190.73%165
Oct 8, 202627.1027.1927.0027.0027.00-2.01%880
Oct 7, 202627.5027.6027.5027.5527.55-1.31%1,243
Oct 6, 202628.0028.0027.9227.9227.92-0.63%451
Oct 5, 202628.0928.0928.0928.0928.091.54%90
Oct 2, 202627.6527.6727.6527.6727.671.15%318
Oct 1, 202627.2527.3527.1527.3527.350.20%1,667
Sep 30, 202627.4527.4527.3027.3027.30-1.06%737
Sep 29, 202627.3527.5927.3527.5927.590.42%593
Sep 28, 202627.3527.5027.3527.4727.47-0.93%761
Sep 25, 202627.6327.7527.6327.7327.730.78%312
Sep 24, 202627.5327.6327.4527.5227.52-0.48%1,439
Sep 23, 202627.8727.8727.6527.6527.65-1.98%1,114
Sep 22, 202628.0328.2127.9928.2128.210.84%1,649
Sep 21, 202627.6927.9727.6927.9727.972.53%1,151
Sep 18, 202627.2027.2827.2027.2827.280.03%313
Sep 17, 202627.2027.2727.2027.2727.271.84%550
Sep 16, 202627.0227.2026.7826.7826.78-0.14%6,494
Sep 15, 202626.9026.9026.8226.8226.82-0.48%428
Sep 14, 202626.9526.9526.9526.9526.95-2.68%115
Sep 11, 202627.6927.6927.6927.6927.691.12%50
Sep 10, 202627.3827.3827.3827.3827.38-1.71%36
Sep 9, 202627.8027.8627.8027.8627.86-0.36%339
Sep 8, 202627.9627.9627.9627.9627.960.43%43
Sep 4, 202627.6527.8427.6527.8427.841.48%839