MFS Emerging Markets Equity R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.28
+0.28 (0.56%)
At close: Aug 25, 2026
MEMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.56% |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.83% |
| Aug 21, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.68% |
| Aug 20, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1.27% |
| Aug 19, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.10% |
| Aug 18, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.26% |
| Aug 17, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.36% |
| Aug 14, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.20% |
| Aug 13, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.42% |
| Aug 12, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.71% |
| Aug 11, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.04% |
| Aug 10, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.30% |
| Aug 7, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.26% |
| Aug 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.18% |
| Aug 5, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.14% |
| Aug 4, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.06% |
| Aug 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.06% |
| Jul 31, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 2.33% |
| Jul 30, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 3.62% |
| Jul 29, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.65% |
| Jul 28, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.97% |
| Jul 27, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.42% |
| Jul 24, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.19% |
| Jul 23, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.02% |
| Jul 22, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.68% |
| Jul 21, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 2.24% |
| Jul 20, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.27% |
| Jul 17, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.40% |
| Jul 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.02% |
| Jul 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.20% |
| Jul 14, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.21% |
| Jul 13, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -2.36% |
| Jul 10, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.85% |
| Jul 9, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.12% |
| Jul 8, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.31% |
| Jul 7, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -2.16% |
| Jul 6, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 3.28% |
| Jul 2, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.76% |
| Jul 1, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.74% |
| Jun 30, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.77% |
| Jun 29, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.84% |
| Jun 26, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.23% |
| Jun 25, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.10% |
| Jun 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.12% |
| Jun 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -4.54% |
| Jun 22, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.35% |
| Jun 18, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 1.44% |
| Jun 17, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.41% |
| Jun 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.29% |
| Jun 15, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 2.30% |