MFS Emerging Markets Equity Fund Class I (MEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.81
-0.40 (-0.85%)
At close: Mar 18, 2026
MEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.85% |
| Mar 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.70% |
| Mar 16, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.52% |
| Mar 13, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.03% |
| Mar 12, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -2.16% |
| Mar 11, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.48% |
| Mar 10, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 1.76% |
| Mar 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.32% |
| Mar 6, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.70% |
| Mar 5, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.71% |
| Mar 4, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -2.07% |
| Mar 3, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -3.69% |
| Mar 2, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.06% |
| Feb 27, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.01% |
| Feb 26, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.08% |
| Feb 25, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 1.08% |
| Feb 24, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.86% |
| Feb 23, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.73% |
| Feb 20, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.43% |
| Feb 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.26% |
| Feb 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.43% |
| Feb 17, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Feb 13, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.08% |
| Feb 12, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.99% |
| Feb 11, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.81% |
| Feb 10, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.29% |
| Feb 9, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.16% |
| Feb 6, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1.38% |
| Feb 5, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.91% |
| Feb 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Feb 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.82% |
| Feb 2, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.64% |
| Jan 30, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -1.57% |
| Jan 29, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.14% |
| Jan 28, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1.35% |
| Jan 27, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.96% |
| Jan 26, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.53% |
| Jan 23, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.40% |
| Jan 22, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.77% |
| Jan 21, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.43% |
| Jan 20, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.08% |
| Jan 16, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.23% |
| Jan 15, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.04% |
| Jan 14, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.45% |
| Jan 13, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.53% |
| Jan 12, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.31% |
| Jan 9, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.11% |
| Jan 8, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.77% |
| Jan 7, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.28% |
| Jan 6, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.58% |