MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.16
0.00 (0.00%)
Feb 17, 2026, 9:30 AM EST
EEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.57% |
| Jan 20, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% |
| Jan 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% |
| Jan 15, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Jan 14, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Jan 13, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.56% |
| Jan 12, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.14% |
| Jan 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jan 8, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.47% |
| Jan 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% |
| Jan 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% |
| Jan 5, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.35% |
| Jan 2, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.17% |
| Dec 31, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Dec 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Dec 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Dec 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.70% |
| Dec 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% |
| Dec 23, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.60% |
| Dec 22, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |
| Dec 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.02% |
| Dec 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.11% |
| Dec 17, 2025 | 9.76 | 9.76 | 9.76 | 9.95 | 9.76 | -0.50% |
| Dec 16, 2025 | 9.81 | 9.81 | 9.81 | 10.00 | 9.81 | -1.28% |
| Dec 15, 2025 | 9.93 | 9.93 | 9.93 | 10.13 | 9.93 | -0.39% |
| Dec 12, 2025 | 9.97 | 9.97 | 9.97 | 10.17 | 9.97 | -0.88% |
| Dec 11, 2025 | 10.06 | 10.06 | 10.06 | 10.26 | 10.06 | 0.20% |
| Dec 10, 2025 | 10.04 | 10.04 | 10.04 | 10.24 | 10.04 | 0.89% |
| Dec 9, 2025 | 9.95 | 9.95 | 9.95 | 10.15 | 9.95 | -0.88% |
| Dec 8, 2025 | 10.04 | 10.04 | 10.04 | 10.24 | 10.04 | - |
| Dec 5, 2025 | 10.04 | 10.04 | 10.04 | 10.24 | 10.04 | 0.20% |
| Dec 4, 2025 | 10.02 | 10.02 | 10.02 | 10.22 | 10.02 | 0.49% |