MFS Emerging Markets Equity R4 (MEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.89
-1.08 (-2.16%)
At close: Jul 7, 2026
MEMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 2.30% |
| Jun 12, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.61% |
| Jun 11, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 2.31% |
| Jun 10, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -2.24% |
| Jun 9, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.97% |
| Jun 8, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -1.37% |
| Jun 5, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -4.63% |
| Jun 4, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.47% |
| Jun 3, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -1.11% |
| Jun 2, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 1.38% |
| Jun 1, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 1.78% |
| May 29, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.90% |
| May 28, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.50% |
| May 27, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.64% |
| May 26, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1.84% |
| May 22, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.18% |
| May 21, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 1.51% |
| May 20, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.67% |
| May 19, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -1.38% |
| May 18, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.14% |
| May 15, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -2.69% |
| May 14, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1.40% |
| May 13, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.37% |
| May 12, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.62% |
| May 11, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.06% |
| May 8, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.32% |
| May 7, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.18% |
| May 6, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 3.53% |
| May 5, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.73% |
| May 4, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.51% |
| May 1, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.04% |
| Apr 30, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.13% |
| Apr 29, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.26% |
| Apr 28, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.51% |
| Apr 27, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.23% |
| Apr 24, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 1.07% |