MFS Emerging Markets Equity Research R1 (EEMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.02
0.00 (0.00%)
Feb 17, 2026, 9:30 AM EST
EEMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Feb 13, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Feb 12, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.25% |
| Feb 11, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.99% |
| Feb 10, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% |
| Feb 9, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.92% |
| Feb 6, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.87% |
| Feb 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.02% |
| Feb 4, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% |
| Feb 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.84% |
| Feb 2, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.65% |
| Jan 30, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.55% |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Jan 28, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.57% |
| Jan 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.40% |
| Jan 26, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.38% |
| Jan 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% |
| Jan 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.76% |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.67% |
| Jan 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.95% |
| Jan 16, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Jan 15, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Jan 14, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Jan 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.57% |
| Jan 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.06% |
| Jan 9, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jan 8, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.48% |
| Jan 7, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% |
| Jan 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% |
| Jan 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.36% |
| Jan 2, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.19% |
| Dec 31, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| Dec 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% |
| Dec 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| Dec 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% |
| Dec 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% |
| Dec 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% |
| Dec 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% |
| Dec 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.92% |
| Dec 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Dec 17, 2025 | 9.66 | 9.66 | 9.66 | 9.76 | 9.66 | -0.41% |
| Dec 16, 2025 | 9.70 | 9.70 | 9.70 | 9.80 | 9.70 | -1.41% |
| Dec 15, 2025 | 9.83 | 9.83 | 9.83 | 9.94 | 9.83 | -0.30% |
| Dec 12, 2025 | 9.86 | 9.86 | 9.86 | 9.97 | 9.86 | -0.89% |
| Dec 11, 2025 | 9.95 | 9.95 | 9.95 | 10.06 | 9.95 | 0.20% |
| Dec 10, 2025 | 9.93 | 9.93 | 9.93 | 10.04 | 9.93 | 0.80% |
| Dec 9, 2025 | 9.85 | 9.85 | 9.85 | 9.96 | 9.85 | -0.80% |
| Dec 8, 2025 | 9.93 | 9.93 | 9.93 | 10.04 | 9.93 | - |
| Dec 5, 2025 | 9.93 | 9.93 | 9.93 | 10.04 | 9.93 | 0.20% |
| Dec 4, 2025 | 9.91 | 9.91 | 9.91 | 10.02 | 9.91 | 0.40% |