MFS Emerging Markets Equity R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.36
0.00 (0.00%)
At close: Oct 1, 2026
MEMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.06% |
| Sep 30, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.51% |
| Sep 29, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.04% |
| Sep 28, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.29% |
| Sep 25, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.55% |
| Sep 24, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.68% |
| Sep 23, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.68% |
| Sep 22, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.06% |
| Sep 21, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 2.48% |
| Sep 18, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.44% |
| Sep 17, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.78% |
| Sep 16, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.24% |
| Sep 15, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.84% |
| Sep 14, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.49% |
| Sep 11, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.22% |
| Sep 10, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.82% |
| Sep 9, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.89% |
| Sep 8, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.31% |
| Sep 4, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 1.22% |
| Sep 3, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.51% |
| Sep 2, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.04% |
| Sep 1, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.28% |
| Aug 31, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.12% |
| Aug 28, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.35% |
| Aug 27, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.65% |
| Aug 26, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.86% |
| 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% |