MFS Emerging Markets Equity Fund Class R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.98
-0.38 (-0.86%)
At close: Mar 18, 2026
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.86% |
| Mar 17, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.70% |
| Mar 16, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1.50% |
| Mar 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.00% |
| Mar 12, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -2.16% |
| Mar 11, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.47% |
| Mar 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.76% |
| Mar 9, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.32% |
| Mar 6, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.70% |
| Mar 5, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.71% |
| Mar 4, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -2.07% |
| Mar 3, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -3.69% |
| Mar 2, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.04% |
| Feb 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -1.01% |
| Feb 26, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.08% |
| Feb 25, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.06% |
| Feb 24, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.88% |
| Feb 23, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.71% |
| Feb 20, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.43% |
| Feb 19, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.26% |
| Feb 18, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.43% |
| Feb 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Feb 13, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.07% |
| Feb 12, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.99% |
| Feb 11, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.82% |
| Feb 10, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.28% |
| Feb 9, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.16% |
| Feb 6, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.36% |
| Feb 5, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.91% |
| Feb 4, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Feb 3, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.80% |
| Feb 2, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.62% |
| Jan 30, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.59% |
| Jan 29, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.15% |
| Jan 28, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.33% |
| Jan 27, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.98% |
| Jan 26, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.52% |
| Jan 23, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.41% |
| Jan 22, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.77% |
| Jan 21, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.43% |
| Jan 20, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -1.08% |
| Jan 16, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.23% |
| Jan 15, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.05% |
| Jan 14, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.43% |
| Jan 13, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.52% |
| Jan 12, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.30% |
| Jan 9, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.11% |
| Jan 8, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.77% |
| Jan 7, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.27% |
| Jan 6, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.59% |