MFS Emerging Markets Equity Fund Class R3 (MEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.08
+0.16 (0.45%)
Jun 2, 2025, 11:27 AM EDT
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.85% |
| Jun 4, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.91% |
| Jun 3, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.19% |
| Jun 2, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.45% |
| May 30, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.99% |
| May 29, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.17% |
| May 28, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.63% |
| May 27, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.03% |
| May 23, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.30% |
| May 22, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.25% |
| May 21, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.05% |
| May 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.16% |
| May 19, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.33% |
| May 16, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.05% |
| May 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.44% |
| May 14, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.89% |
| May 13, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.74% |
| May 12, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 2.62% |
| May 9, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.14% |
| May 8, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.20% |
| May 7, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.06% |
| May 6, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.06% |
| May 5, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.20% |
| May 2, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 1.70% |
| May 1, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.35% |
| Apr 30, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.85% |
| Apr 29, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.26% |
| Apr 28, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.03% |
| Apr 25, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.12% |
| Apr 24, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.44% |
| 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% |