MFS Emerging Markets Equity Fund Class R3 (MEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.24
+0.50 (1.07%)
At close: Apr 24, 2026
MEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.07% |
| Apr 23, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.45% |
| Apr 22, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.34% |
| Apr 21, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.36% |
| Apr 20, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.53% |
| Apr 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.21% |
| Apr 16, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.73% |
| Apr 15, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.78% |
| Apr 14, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.51% |
| Apr 13, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.18% |
| Apr 10, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.37% |
| Apr 9, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.33% |
| Apr 8, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 4.56% |
| Apr 7, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.09% |
| Apr 6, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 1.14% |
| Apr 2, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.71% |
| Apr 1, 2026 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 2.05% |
| Mar 31, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.79% |
| Mar 30, 2026 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.57% |
| Mar 27, 2026 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.20% |
| Mar 26, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -2.32% |
| Mar 25, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 1.68% |
| Mar 24, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.21% |
| Mar 23, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.09% |
| Mar 20, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -1.95% |
| Mar 19, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.80% |
| Mar 18, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.86% |
| Mar 17, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.70% |
| Mar 16, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1.50% |
| Mar 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.00% |
| Mar 12, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -2.16% |
| Mar 11, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.47% |
| Mar 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.76% |
| Mar 9, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.32% |
| Mar 6, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.70% |
| Mar 5, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.71% |
| Mar 4, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -2.07% |
| Mar 3, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -3.69% |
| Mar 2, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -1.04% |
| Feb 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -1.01% |
| Feb 26, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.08% |
| Feb 25, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.06% |
| Feb 24, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.88% |
| Feb 23, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.71% |
| Feb 20, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.43% |
| Feb 19, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.26% |
| Feb 18, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.43% |
| Feb 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Feb 13, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.07% |
| Feb 12, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.99% |