MFS Emerging Markets Equity A (MEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.65
+0.03 (0.08%)
Aug 21, 2025, 9:30 AM EDT
MEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.06% |
| Aug 21, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.08% |
| Aug 20, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.68% |
| Aug 19, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.05% |
| Aug 18, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.03% |
| Aug 15, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.25% |
| Aug 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.32% |
| Aug 13, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.83% |
| Aug 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.73% |
| Aug 11, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.10% |
| Aug 8, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.30% |
| Aug 7, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.43% |
| Aug 6, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Aug 5, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.46% |
| Aug 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.59% |
| Aug 1, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -1.41% |
| Jul 31, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.92% |
| Jul 30, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.20% |
| Jul 29, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.10% |
| Jul 28, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.28% |
| Jul 25, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.78% |
| Jul 24, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.13% |
| Jul 23, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 1.77% |
| Jul 22, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.18% |
| Jul 21, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.20% |
| Jul 18, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.57% |
| Jul 17, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.05% |
| Jul 16, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.23% |
| Jul 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.60% |
| Jul 14, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.03% |
| Jul 11, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.05% |
| Jul 10, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.42% |
| Jul 9, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.13% |
| Jul 8, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.63% |
| Jul 7, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.19% |
| Jul 3, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.78% |
| Jul 2, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.45% |
| Jul 1, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.55% |
| Jun 30, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.73% |
| Jun 27, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.13% |
| Jun 26, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.42% |
| Jun 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.71% |
| Jun 24, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 2.22% |
| Jun 23, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.32% |
| Jun 20, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.30% |
| Jun 18, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.19% |
| Jun 17, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.51% |
| Jun 16, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1.00% |
| Jun 13, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -1.36% |
| Jun 12, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.21% |