MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.76
+0.07 (0.55%)
At close: Aug 27, 2026
EEMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.21% |
| Aug 5, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.40% |
| Aug 4, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.98% |
| Aug 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| Jul 31, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.18% |
| Jul 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.02% |
| Jul 29, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.22% |
| Jul 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.34% |
| Jul 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jul 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.40% |
| Jul 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jul 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.57% |
| Jul 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.04% |
| Jul 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.34% |
| Jul 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.41% |
| Jul 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.55% |
| Jul 15, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.16% |
| Jul 14, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| Jul 13, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.90% |
| Jul 10, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.98% |
| Jul 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% |
| Jul 8, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.41% |
| Jul 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.55% |
| Jul 6, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 3.38% |
| Jul 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -2.34% |
| Jul 1, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.88% |
| Jun 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.89% |
| Jun 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.81% |
| Jun 26, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.76% |
| Jun 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.80% |
| Jun 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.24% |
| Jun 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.69% |
| Jun 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% |
| Jun 18, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.06% |
| Jun 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.16% |