MFS Emerging Markets Equity Fund Class R4 (MEMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.04
+0.15 (0.40%)
Jun 26, 2025, 4:00 PM EDT
MEMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.64% |
| Jun 10, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.81% |
| Jun 9, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.49% |
| Jun 6, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.30% |
| Jun 5, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.85% |
| Jun 4, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.92% |
| Jun 3, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.19% |
| Jun 2, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.47% |
| May 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.00% |
| May 29, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.14% |
| May 28, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.61% |
| May 27, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.03% |
| May 23, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.30% |
| May 22, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.25% |
| May 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.08% |
| May 20, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.14% |
| May 19, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.33% |
| May 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.05% |
| May 15, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.44% |
| May 14, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.89% |
| May 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.74% |
| May 12, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 2.63% |
| May 9, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.11% |
| May 8, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.20% |
| May 7, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.06% |
| May 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.06% |
| May 5, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.20% |
| May 2, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.71% |
| May 1, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.38% |
| Apr 30, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.85% |
| Apr 29, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.23% |
| Apr 28, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.06% |
| Apr 25, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.09% |
| Apr 24, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.44% |
| 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% |