MFS Emerging Markets Equity R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.45
-0.14 (-0.33%)
Oct 17, 2025, 4:00 PM EDT
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.54% |
| Oct 21, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -0.21% |
| Oct 20, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 1.32% |
| Oct 17, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.33% |
| Oct 16, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.66% |
| Oct 15, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 1.76% |
| Oct 14, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -1.00% |
| Oct 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% |
| Oct 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.79% |
| Oct 9, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.02% |
| Oct 8, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.31% |
| Oct 7, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.54% |
| Oct 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.35% |
| Oct 3, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.49% |
| Oct 2, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.52% |
| Oct 1, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.88% |
| Sep 30, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.05% |
| Sep 29, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 1.19% |
| Sep 26, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -1.22% |
| Sep 25, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.71% |
| Sep 24, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.31% |
| Sep 23, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.07% |
| Sep 22, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.24% |
| Sep 19, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.36% |
| Sep 18, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.26% |
| Sep 17, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.52% |
| Sep 16, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.77% |
| Sep 15, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 0.22% |
| Sep 12, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.43% |
| Sep 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.75% |
| Sep 10, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.08% |
| Sep 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.72% |
| Sep 8, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.85% |
| Sep 5, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.93% |
| Sep 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.28% |
| Sep 3, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.13% |
| Sep 2, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.23% |
| Aug 29, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.23% |
| Aug 28, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.63% |
| Aug 27, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.35% |
| Aug 26, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.60% |
| Aug 25, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.60% |
| 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% |