MFS Emerging Markets Equity Research R2 (EEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.40
-0.12 (-1.14%)
At close: Apr 2, 2026
EEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.14% |
| Apr 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.04% |
| Mar 31, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.08% |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% |
| Mar 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.45% |
| Mar 26, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.55% |
| Mar 25, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.83% |
| Mar 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Mar 23, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.68% |
| Mar 20, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.18% |
| Mar 19, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.75% |
| Mar 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.21% |
| Mar 17, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.75% |
| Mar 16, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.20% |
| Mar 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.14% |
| Mar 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.85% |
| Mar 11, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.93% |
| Mar 10, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.99% |
| Mar 9, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| Mar 6, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.85% |
| Mar 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Mar 4, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.21% |
| Mar 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -4.18% |
| Mar 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.71% |
| Feb 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.39% |
| Feb 26, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.26% |
| Feb 25, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.05% |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.15% |
| Feb 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.36% |
| Feb 20, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Feb 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Feb 18, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% |
| Feb 17, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Feb 13, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Feb 12, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.33% |
| Feb 11, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.08% |
| Feb 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.36% |
| Feb 9, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.00% |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% |
| Feb 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.01% |
| Feb 4, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.27% |
| Feb 3, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.83% |
| Feb 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.64% |
| Jan 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.53% |
| Jan 29, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Jan 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.56% |
| Jan 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.39% |
| Jan 26, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Jan 23, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.56% |
| Jan 22, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.85% |