MFS Emerging Markets Equity Fund Class R3 (MEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.98
+0.29 (0.89%)
At close: Apr 17, 2025
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.46% |
| Apr 22, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 1.45% |
| Apr 21, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.09% |
| Apr 17, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.89% |
| Apr 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.12% |
| Apr 15, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.52% |
| Apr 14, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.29% |
| Apr 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.91% |
| Apr 10, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.25% |
| Apr 9, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 4.16% |
| Apr 8, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -3.30% |
| Apr 7, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.97% |
| Apr 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% |
| Apr 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.79% |
| Apr 2, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.09% |
| Apr 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.90% |
| Mar 31, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.55% |
| Mar 28, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.54% |
| Mar 27, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.40% |
| Mar 26, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.26% |
| Mar 25, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.14% |
| Mar 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.20% |
| Mar 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.54% |
| Mar 20, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.40% |
| Mar 19, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.06% |
| Mar 18, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.06% |
| Mar 17, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.46% |
| Mar 14, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.55% |
| Mar 13, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.29% |
| Mar 12, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.50% |
| Mar 11, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.50% |
| Mar 10, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.16% |
| Mar 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.17% |
| Mar 6, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.06% |
| Mar 5, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 2.72% |
| Mar 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.66% |
| Mar 3, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.80% |
| Feb 28, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.51% |
| Feb 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.58% |
| Feb 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.98% |
| Feb 25, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.66% |
| Feb 24, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -1.28% |
| Feb 21, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.17% |
| Feb 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.17% |
| Feb 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.21% |
| Feb 14, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.96% |
| Feb 13, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.55% |
| Feb 12, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.85% |
| Feb 11, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.06% |