MFS Emerging Markets Equity R4 (MEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.92
+0.43 (1.09%)
Aug 22, 2025, 4:00 PM EDT
MEMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.09% |
| Aug 21, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.05% |
| Aug 20, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.65% |
| Aug 19, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.05% |
| Aug 18, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.03% |
| Aug 15, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.25% |
| Aug 14, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.33% |
| Aug 13, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.83% |
| Aug 12, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 0.74% |
| Aug 11, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.10% |
| Aug 8, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.30% |
| Aug 7, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.44% |
| Aug 6, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.03% |
| Aug 5, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.46% |
| Aug 4, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.60% |
| Aug 1, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -1.39% |
| Jul 31, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.92% |
| Jul 30, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.20% |
| Jul 29, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.10% |
| Jul 28, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.28% |
| Jul 25, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.78% |
| Jul 24, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.10% |
| Jul 23, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 1.75% |
| Jul 22, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.18% |
| Jul 21, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.21% |
| Jul 18, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.57% |
| Jul 17, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.05% |
| Jul 16, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.23% |
| Jul 15, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.60% |
| Jul 14, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.03% |
| Jul 11, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.05% |
| Jul 10, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.44% |
| Jul 9, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.16% |
| Jul 8, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.63% |
| Jul 7, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -1.19% |
| Jul 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.79% |
| Jul 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.45% |
| Jul 1, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.58% |
| Jun 30, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.74% |
| Jun 27, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.13% |
| Jun 26, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.40% |
| Jun 25, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.74% |
| Jun 24, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 2.20% |
| Jun 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.33% |
| Jun 20, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.30% |
| Jun 18, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.19% |
| Jun 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.48% |
| Jun 16, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.98% |
| Jun 13, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -1.36% |
| Jun 12, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.21% |