MFS Emerging Markets Equity Fund Class I (MEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.77
+0.07 (0.14%)
At close: May 18, 2026
MEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.14% |
| May 15, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -2.67% |
| May 14, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.39% |
| May 13, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.36% |
| May 12, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -1.61% |
| May 11, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.06% |
| May 8, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.32% |
| May 7, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.19% |
| May 6, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 3.53% |
| May 5, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.75% |
| May 4, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.49% |
| May 1, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.06% |
| Apr 30, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.12% |
| Apr 29, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.26% |
| Apr 28, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.52% |
| Apr 27, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.26% |
| Apr 24, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.07% |
| Apr 23, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.44% |
| Apr 22, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.34% |
| Apr 21, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.36% |
| Apr 20, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.52% |
| Apr 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.20% |
| Apr 16, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.74% |
| Apr 15, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.77% |
| Apr 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.50% |
| Apr 13, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.19% |
| Apr 10, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.37% |
| Apr 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.33% |
| Apr 8, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 4.54% |
| Apr 7, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.11% |
| Apr 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.13% |
| Apr 2, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.71% |
| Apr 1, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 2.05% |
| Mar 31, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.80% |
| Mar 30, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.58% |
| Mar 27, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -1.19% |
| Mar 26, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -2.31% |
| Mar 25, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.69% |
| Mar 24, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.20% |
| Mar 23, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.09% |
| Mar 20, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.94% |
| Mar 19, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.81% |
| 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% |