MFS Emerging Markets Equity R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.96
-1.08 (-2.16%)
At close: Jul 7, 2026
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.61% |
| Jun 11, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 2.31% |
| Jun 10, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.24% |
| Jun 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.97% |
| Jun 8, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.37% |
| Jun 5, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -4.64% |
| Jun 4, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.47% |
| Jun 3, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -1.11% |
| Jun 2, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.38% |
| Jun 1, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 1.78% |
| May 29, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.90% |
| May 28, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.50% |
| May 27, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.64% |
| May 26, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.85% |
| May 22, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.16% |
| May 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.51% |
| May 20, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.69% |
| May 19, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.40% |
| May 18, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.14% |
| May 15, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -2.69% |
| May 14, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.40% |
| May 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.36% |
| May 12, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.63% |
| May 11, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.08% |
| May 8, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.32% |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.18% |
| May 6, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 3.53% |
| May 5, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.73% |
| May 4, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.51% |
| May 1, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.06% |
| Apr 30, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.13% |
| Apr 29, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.25% |
| Apr 28, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.51% |
| Apr 27, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.25% |
| Apr 24, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.07% |