MFS Emerging Markets Equity R4 (MEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.66
+0.42 (0.84%)
Aug 26, 2026, 4:00 PM EST
MEMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.84% |
| Aug 25, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.58% |
| Aug 24, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.83% |
| Aug 21, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.68% |
| Aug 20, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 1.28% |
| Aug 19, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.10% |
| Aug 18, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.26% |
| Aug 17, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.36% |
| Aug 14, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.20% |
| Aug 13, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.42% |
| Aug 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.71% |
| Aug 11, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.06% |
| Aug 10, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.30% |
| Aug 7, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.24% |
| Aug 6, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.17% |
| Aug 5, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.12% |
| Aug 4, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.06% |
| Aug 3, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.04% |
| Jul 31, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 2.31% |
| Jul 30, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 3.62% |
| Jul 29, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.63% |
| Jul 28, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.98% |
| Jul 27, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.40% |
| Jul 24, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -1.20% |
| Jul 23, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.04% |
| Jul 22, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.70% |
| Jul 21, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 2.26% |
| Jul 20, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.27% |
| Jul 17, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.40% |
| Jul 16, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.02% |
| Jul 15, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.20% |
| Jul 14, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.21% |
| Jul 13, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -2.36% |
| Jul 10, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.86% |
| Jul 9, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.14% |
| Jul 8, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.31% |
| Jul 7, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -2.16% |
| Jul 6, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 3.29% |
| Jul 2, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -1.77% |
| Jul 1, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.75% |
| Jun 30, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.77% |
| Jun 29, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.82% |
| Jun 26, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -1.21% |
| Jun 25, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.10% |
| Jun 24, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.12% |
| Jun 23, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -4.54% |
| Jun 22, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.35% |
| Jun 18, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.44% |
| Jun 17, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.39% |
| Jun 16, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.31% |