MFS Emerging Markets Equity R4 (MEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.32
0.00 (0.00%)
At close: Oct 1, 2026
MEMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.06% |
| Sep 30, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.53% |
| Sep 29, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.04% |
| Sep 28, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -1.27% |
| Sep 25, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.55% |
| Sep 24, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.70% |
| Sep 23, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.66% |
| Sep 22, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.06% |
| Sep 21, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 2.48% |
| Sep 18, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.44% |
| Sep 17, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.78% |
| Sep 16, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.24% |
| Sep 15, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.84% |
| Sep 14, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.49% |
| Sep 11, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.22% |
| Sep 10, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.82% |
| Sep 9, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.87% |
| Sep 8, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.29% |
| Sep 4, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.22% |
| Sep 3, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.53% |
| Sep 2, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.04% |
| Sep 1, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.30% |
| Aug 31, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.12% |
| Aug 28, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.33% |
| Aug 27, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.65% |
| 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% |