MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.95
-0.18 (-1.48%)
At close: Oct 16, 2026
EEMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.48% |
| Oct 15, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.14% |
| Oct 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.29% |
| Oct 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.28% |
| Oct 12, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 9, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.11% |
| Oct 8, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.64% |
| Oct 7, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.31% |
| Oct 6, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.77% |
| Oct 5, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.19% |
| Oct 2, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.03% |
| Oct 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| Sep 30, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.47% |
| Sep 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.16% |
| Sep 28, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.32% |
| Sep 25, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.62% |
| Sep 24, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.70% |
| Sep 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.69% |
| Sep 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% |
| Sep 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.28% |
| Sep 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Sep 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.88% |
| Sep 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.32% |
| Sep 15, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% |
| Sep 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.79% |
| Sep 11, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.23% |
| Sep 10, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.85% |
| Sep 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.54% |
| Sep 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% |
| Sep 4, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.56% |
| Sep 3, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.47% |
| Sep 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% |
| Sep 1, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Aug 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Aug 28, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.55% |
| Aug 27, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% |
| Aug 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.79% |
| Aug 25, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.80% |
| Aug 24, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.34% |
| Aug 21, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.93% |
| Aug 20, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.64% |
| Aug 19, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.81% |
| Aug 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.20% |
| Aug 17, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.16% |
| Aug 14, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% |
| Aug 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% |
| Aug 12, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Aug 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.32% |
| Aug 10, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.57% |
| Aug 7, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% |