MFS Emerging Markets Equity Fund Class I (MEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.78
-0.01 (-0.02%)
Dec 3, 2025, 9:30 AM EST
MEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.65% |
| Dec 8, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.11% |
| Dec 5, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.44% |
| Dec 4, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.33% |
| Dec 3, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.02% |
| Dec 2, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.33% |
| Dec 1, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.20% |
| Nov 28, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.28% |
| Nov 26, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.04% |
| Nov 25, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.51% |
| Nov 24, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.74% |
| Nov 21, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.40% |
| Nov 20, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.80% |
| Nov 19, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.18% |
| Nov 18, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.98% |
| Nov 17, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.72% |
| Nov 14, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.60% |
| Nov 13, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -1.13% |
| Nov 12, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.32% |
| Nov 11, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.13% |
| Nov 10, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.50% |
| Nov 7, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Nov 6, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.09% |
| Nov 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.17% |
| Nov 4, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -1.29% |
| Nov 3, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.45% |
| Oct 31, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.13% |
| Oct 30, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.58% |
| Oct 29, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.65% |
| Oct 28, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.19% |
| Oct 27, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 1.22% |
| Oct 24, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.31% |
| Oct 23, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.82% |
| Oct 22, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.55% |
| Oct 21, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.22% |
| Oct 20, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.33% |
| Oct 17, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.33% |
| Oct 16, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.67% |
| Oct 15, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.74% |
| Oct 14, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.99% |
| Oct 13, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 1.20% |
| Oct 10, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.80% |
| Oct 9, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.02% |
| Oct 8, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.31% |
| Oct 7, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.53% |
| Oct 6, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.35% |
| Oct 3, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.49% |
| Oct 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.53% |
| Oct 1, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.88% |
| Sep 30, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.04% |