MFS Emerging Markets Equity R2 (MEMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.02
-0.53 (-1.19%)
At close: Oct 14, 2026
MEMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.19% |
| Oct 13, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -1.83% |
| Oct 12, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.26% |
| Oct 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.20% |
| Oct 8, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.62% |
| Oct 7, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -1.21% |
| Oct 6, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.94% |
| Oct 5, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.85% |
| Oct 2, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.95% |
| Oct 1, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.07% |
| Sep 30, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.53% |
| Sep 29, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.04% |
| Sep 28, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.28% |
| Sep 25, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.54% |
| Sep 24, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.69% |
| Sep 23, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.69% |
| Sep 22, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.04% |
| Sep 21, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 2.48% |
| Sep 18, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.44% |
| Sep 17, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.76% |
| Sep 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.25% |
| Sep 15, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.84% |
| Sep 14, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -1.48% |
| Sep 11, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.20% |
| Sep 10, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.80% |
| Sep 9, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.90% |
| Sep 8, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.30% |
| Sep 4, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.22% |
| Sep 3, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.53% |
| Sep 2, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.04% |
| Sep 1, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.28% |
| Aug 31, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.11% |
| Aug 28, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.35% |
| Aug 27, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.66% |
| Aug 26, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.84% |
| Aug 25, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.58% |
| Aug 24, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.83% |
| Aug 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.66% |
| Aug 20, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.28% |
| Aug 19, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.11% |
| Aug 18, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.26% |
| Aug 17, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.38% |
| Aug 14, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.20% |
| Aug 13, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.40% |
| Aug 12, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.72% |
| Aug 11, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.04% |
| Aug 10, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.31% |
| Aug 7, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.25% |
| Aug 6, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.18% |
| Aug 5, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.13% |