MFS Emerging Markets Equity Research R1 (EEMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.72
-0.18 (-1.51%)
At close: Oct 16, 2026
EEMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.51% |
| Oct 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.08% |
| Oct 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.31% |
| Oct 13, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.32% |
| Oct 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Oct 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.13% |
| Oct 8, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.67% |
| Oct 7, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.34% |
| Oct 6, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.78% |
| Oct 5, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 2.23% |
| Oct 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.05% |
| Oct 1, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Sep 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.56% |
| Sep 29, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.08% |
| Sep 28, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.34% |
| Sep 25, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.56% |
| Sep 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% |
| Sep 23, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.71% |
| Sep 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% |
| Sep 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.24% |
| Sep 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.32% |
| Sep 17, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% |
| Sep 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| Sep 15, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.81% |
| Sep 14, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.82% |
| Sep 11, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
| Sep 10, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.87% |
| Sep 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.47% |
| Sep 8, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% |
| Sep 4, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.51% |
| Sep 3, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% |
| Sep 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| Sep 1, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% |
| Aug 31, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% |
| Aug 28, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.48% |
| 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% |