MFS Emerging Markets Equity R6 (MEMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.18
+0.20 (0.43%)
At close: Dec 5, 2025
MEMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.43% |
| Dec 4, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.35% |
| Dec 3, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.02% |
| Dec 2, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.33% |
| Dec 1, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.20% |
| Nov 28, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.31% |
| Nov 26, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.06% |
| Nov 25, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.51% |
| Nov 24, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.74% |
| Nov 21, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.40% |
| Nov 20, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.80% |
| Nov 19, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.18% |
| Nov 18, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.98% |
| Nov 17, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.72% |
| Nov 14, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.63% |
| Nov 13, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.13% |
| Nov 12, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.32% |
| Nov 11, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.13% |
| Nov 10, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.52% |
| Nov 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.09% |
| Nov 5, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.17% |
| Nov 4, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.29% |
| Nov 3, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.45% |
| Oct 31, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.13% |
| Oct 30, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.58% |
| Oct 29, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.65% |
| Oct 28, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.19% |
| Oct 27, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.22% |
| Oct 24, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.31% |
| Oct 23, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.81% |
| Oct 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.55% |
| Oct 21, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.22% |
| Oct 20, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.33% |
| Oct 17, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.33% |
| Oct 16, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.67% |
| Oct 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.76% |
| Oct 14, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.99% |
| Oct 13, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.18% |
| Oct 10, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -2.78% |
| Oct 9, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.02% |
| Oct 8, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.31% |
| Oct 7, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.55% |
| Oct 6, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.35% |
| Oct 3, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.51% |
| Oct 2, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.53% |
| Oct 1, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.88% |
| Sep 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.04% |
| Sep 29, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.18% |
| Sep 26, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -1.21% |