Mercer Emerging Markets Equity I (MEMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.70
+0.02 (0.19%)
At close: Feb 13, 2026
MEMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.19% |
| Feb 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.93% |
| Feb 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% |
| Feb 10, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Feb 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.85% |
| Feb 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.64% |
| Feb 5, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.52% |
| Feb 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% |
| Feb 3, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.15% |
| Feb 2, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.05% |
| Jan 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.68% |
| Jan 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Jan 28, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.61% |
| Jan 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.35% |
| Jan 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% |
| Jan 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% |
| Jan 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.88% |
| Jan 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |
| Jan 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% |
| Jan 16, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Jan 15, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Jan 14, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| Jan 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% |
| Jan 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Jan 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% |
| Jan 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.60% |
| Jan 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% |
| Jan 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.90% |
| Jan 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.74% |
| Jan 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.98% |
| Dec 31, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Dec 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% |
| Dec 29, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Dec 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Dec 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Dec 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Dec 22, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Dec 19, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.07% |
| Dec 18, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.87% |
| Dec 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% |
| Dec 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.39% |
| Dec 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.32% |
| Dec 12, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Dec 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -3.09% |
| Dec 10, 2025 | 9.46 | 9.46 | 9.46 | 9.71 | 9.46 | 0.62% |
| Dec 9, 2025 | 9.40 | 9.40 | 9.40 | 9.65 | 9.40 | -0.52% |
| Dec 8, 2025 | 9.45 | 9.45 | 9.45 | 9.70 | 9.45 | - |
| Dec 5, 2025 | 9.45 | 9.45 | 9.45 | 9.70 | 9.45 | 0.31% |
| Dec 4, 2025 | 9.42 | 9.42 | 9.42 | 9.67 | 9.42 | 0.42% |
| Dec 3, 2025 | 9.38 | 9.38 | 9.38 | 9.63 | 9.38 | 0.10% |