MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.45
-0.12 (-1.14%)
At close: Apr 2, 2026
EEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.14% |
| Apr 1, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.03% |
| Mar 31, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.07% |
| Mar 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Mar 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.35% |
| Mar 26, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.54% |
| Mar 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.72% |
| Mar 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Mar 23, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Mar 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.17% |
| Mar 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.75% |
| Mar 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.20% |
| Mar 17, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.75% |
| Mar 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.19% |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.04% |
| Mar 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.93% |
| Mar 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% |
| Mar 10, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.88% |
| Mar 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% |
| Mar 5, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.20% |
| Mar 3, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -4.16% |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% |
| Feb 27, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% |
| Feb 26, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Feb 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.05% |
| Feb 24, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.15% |
| Feb 23, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Feb 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% |
| Feb 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% |
| Feb 18, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Feb 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Feb 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Feb 12, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.24% |
| Feb 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.98% |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% |
| Feb 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.00% |
| Feb 6, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.85% |
| Feb 5, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.00% |
| Feb 4, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.27% |
| Feb 3, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.83% |
| Feb 2, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.64% |
| Jan 30, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.62% |
| Jan 29, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jan 28, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.55% |
| Jan 27, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.39% |
| Jan 26, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.37% |
| Jan 23, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.65% |
| Jan 22, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.85% |