MFS Emerging Markets Equity R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.02
+0.43 (1.09%)
Aug 22, 2025, 4:00 PM EDT
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.09% |
| Aug 21, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.08% |
| Aug 20, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.70% |
| Aug 19, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.03% |
| Aug 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.03% |
| Aug 15, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.25% |
| Aug 14, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.35% |
| Aug 13, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.83% |
| Aug 12, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.76% |
| Aug 11, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.10% |
| Aug 8, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.30% |
| Aug 7, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.43% |
| Aug 6, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.03% |
| Aug 5, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.46% |
| Aug 4, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.59% |
| Aug 1, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -1.39% |
| Jul 31, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.92% |
| Jul 30, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.23% |
| Jul 29, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.13% |
| Jul 28, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.31% |
| Jul 25, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.76% |
| Jul 24, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.13% |
| Jul 23, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.74% |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.18% |
| Jul 21, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.23% |
| Jul 18, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.54% |
| Jul 17, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.05% |
| Jul 16, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.23% |
| Jul 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.60% |
| Jul 14, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.03% |
| Jul 11, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.05% |
| Jul 10, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.44% |
| Jul 9, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.16% |
| Jul 8, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.63% |
| Jul 7, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.19% |
| Jul 3, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.78% |
| Jul 2, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.45% |
| Jul 1, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.55% |
| Jun 30, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.73% |
| Jun 27, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.13% |
| Jun 26, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.42% |
| Jun 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.72% |
| Jun 24, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 2.22% |
| Jun 23, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.32% |
| Jun 20, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.30% |
| Jun 18, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.19% |
| Jun 17, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.51% |
| Jun 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.00% |
| Jun 13, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -1.36% |
| Jun 12, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.21% |