MFS Emerging Markets Equity Fund Class A (MEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.11
+0.20 (0.44%)
At close: Dec 5, 2025
MEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.65% |
| Dec 8, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.13% |
| Dec 5, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.44% |
| Dec 4, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.35% |
| Dec 3, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.04% |
| Dec 2, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.35% |
| Dec 1, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.18% |
| Nov 28, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.31% |
| Nov 26, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.06% |
| Nov 25, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.53% |
| Nov 24, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.72% |
| Nov 21, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.40% |
| Nov 20, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.80% |
| Nov 19, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.18% |
| Nov 18, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.98% |
| Nov 17, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.72% |
| Nov 14, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.60% |
| Nov 13, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -1.13% |
| Nov 12, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.32% |
| Nov 11, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.11% |
| Nov 10, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.52% |
| Nov 7, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Nov 6, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.09% |
| Nov 5, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.17% |
| Nov 4, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.29% |
| Nov 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.45% |
| Oct 31, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.15% |
| Oct 30, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.58% |
| Oct 29, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.65% |
| Oct 28, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.19% |
| Oct 27, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.22% |
| Oct 24, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.31% |
| Oct 23, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.82% |
| Oct 22, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -0.55% |
| Oct 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.22% |
| Oct 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.33% |
| Oct 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.33% |
| Oct 16, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.67% |
| Oct 15, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.74% |
| Oct 14, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.01% |
| Oct 13, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 1.20% |
| Oct 10, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.78% |
| Oct 9, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.02% |
| Oct 8, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.31% |
| Oct 7, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.53% |
| Oct 6, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.33% |
| Oct 3, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.51% |
| Oct 2, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.54% |
| Oct 1, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.85% |
| Sep 30, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.04% |