MFS Emerging Markets Equity Fund Class R4 (MEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.89
-0.38 (-0.86%)
At close: Mar 18, 2026
MEMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.86% |
| Mar 17, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.71% |
| Mar 16, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 1.50% |
| Mar 13, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.01% |
| Mar 12, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.17% |
| Mar 11, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.49% |
| Mar 10, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.74% |
| Mar 9, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.30% |
| Mar 6, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.70% |
| Mar 5, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.71% |
| Mar 4, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -2.10% |
| Mar 3, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -3.68% |
| Mar 2, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -1.04% |
| Feb 27, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -1.01% |
| Feb 26, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.08% |
| Feb 25, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.06% |
| Feb 24, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.88% |
| Feb 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.73% |
| Feb 20, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.41% |
| Feb 19, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.26% |
| Feb 18, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.43% |
| Feb 17, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Feb 13, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.07% |
| Feb 12, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.97% |
| Feb 11, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.83% |
| Feb 10, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.26% |
| Feb 9, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 1.17% |
| Feb 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.38% |
| Feb 5, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.91% |
| Feb 4, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.02% |
| Feb 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.83% |
| Feb 2, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.64% |
| Jan 30, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.57% |
| Jan 29, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.13% |
| Jan 28, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 1.35% |
| Jan 27, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.98% |
| Jan 26, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.52% |
| Jan 23, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.41% |
| Jan 22, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.75% |
| Jan 21, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.43% |
| Jan 20, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.06% |
| Jan 16, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.23% |
| Jan 15, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.05% |
| Jan 14, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.43% |
| Jan 13, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.52% |
| Jan 12, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 1.31% |
| Jan 9, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.11% |
| Jan 8, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.77% |
| Jan 7, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.27% |
| Jan 6, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.59% |