MFS Emerging Markets Equity R4 (MEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.60
-0.23 (-0.54%)
Oct 22, 2025, 4:00 PM EDT
MEMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.54% |
| Oct 21, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -0.21% |
| Oct 20, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 1.32% |
| Oct 17, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.33% |
| Oct 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.66% |
| Oct 15, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.76% |
| Oct 14, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -1.00% |
| Oct 13, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 1.21% |
| Oct 10, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -2.79% |
| Oct 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.02% |
| Oct 8, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 0.31% |
| Oct 7, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.54% |
| Oct 6, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.35% |
| Oct 3, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.52% |
| Oct 2, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.52% |
| Oct 1, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.89% |
| Sep 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.02% |
| Sep 29, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 1.19% |
| Sep 26, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -1.22% |
| Sep 25, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.71% |
| Sep 24, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.33% |
| Sep 23, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.07% |
| Sep 22, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.24% |
| Sep 19, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.38% |
| Sep 18, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.26% |
| Sep 17, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.55% |
| Sep 16, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.75% |
| Sep 15, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.24% |
| Sep 12, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.41% |
| Sep 11, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.76% |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.08% |
| Sep 9, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.75% |
| Sep 8, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.85% |
| Sep 5, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.94% |
| Sep 4, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.30% |
| Sep 3, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.10% |
| Sep 2, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.23% |
| Aug 29, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.20% |
| Aug 28, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.60% |
| Aug 27, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.35% |
| Aug 26, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.60% |
| Aug 25, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.60% |
| 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% |