MFS Emerging Markets Equity Research R1 (EEMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.53
+0.06 (0.48%)
At close: Aug 27, 2026
EEMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| Aug 26, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.89% |
| Aug 25, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Aug 24, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.29% |
| Aug 21, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.80% |
| Aug 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.75% |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.31% |
| Aug 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Aug 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Aug 13, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% |
| Aug 12, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% |
| Aug 11, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% |
| Aug 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% |
| Aug 7, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Aug 6, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.23% |
| Aug 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Aug 4, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.00% |
| Aug 3, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.75% |
| Jul 31, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.14% |
| Jul 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.00% |
| Jul 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% |
| Jul 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.38% |
| Jul 27, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jul 24, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.42% |
| Jul 23, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jul 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% |
| Jul 21, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 3.00% |
| Jul 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.43% |
| Jul 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.49% |
| Jul 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.09% |
| Jul 14, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% |
| Jul 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.87% |
| Jul 10, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.91% |
| Jul 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Jul 8, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Jul 7, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.52% |
| Jul 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.36% |
| Jul 2, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.38% |
| Jul 1, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.89% |
| Jun 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.90% |
| Jun 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% |
| Jun 26, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.70% |
| Jun 25, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.82% |
| Jun 24, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.16% |
| Jun 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.61% |
| Jun 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.71% |
| Jun 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.09% |
| Jun 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% |