MFS Emerging Markets Equity Fund Class R4 (MEMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.87
+0.29 (0.89%)
Apr 17, 2025, 4:00 PM EDT
MEMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.50% |
| Apr 22, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.43% |
| Apr 21, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.09% |
| Apr 17, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.89% |
| Apr 16, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -1.09% |
| Apr 15, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.52% |
| Apr 14, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.27% |
| Apr 11, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.95% |
| Apr 10, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.22% |
| Apr 9, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 4.14% |
| Apr 8, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -3.28% |
| Apr 7, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -4.99% |
| Apr 4, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -2.30% |
| Apr 3, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -1.80% |
| Apr 2, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.09% |
| Apr 1, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.88% |
| Mar 31, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.55% |
| Mar 28, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.52% |
| Mar 27, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.37% |
| Mar 26, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.26% |
| Mar 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.11% |
| Mar 24, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.17% |
| Mar 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.51% |
| Mar 20, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.40% |
| Mar 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.06% |
| Mar 18, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.06% |
| Mar 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.47% |
| Mar 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.55% |
| Mar 13, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.32% |
| Mar 12, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.50% |
| Mar 11, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.53% |
| Mar 10, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -2.16% |
| Mar 7, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.17% |
| Mar 6, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.06% |
| Mar 5, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 2.73% |
| Mar 4, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.66% |
| Mar 3, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.80% |
| Feb 28, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.52% |
| Feb 27, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -1.58% |
| Feb 26, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.02% |
| Feb 25, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.69% |
| Feb 24, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -1.25% |
| Feb 21, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.17% |
| Feb 20, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Feb 19, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.17% |
| Feb 18, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.18% |
| Feb 14, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.96% |
| Feb 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.59% |
| Feb 12, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.83% |
| Feb 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.06% |