MFS Emerging Markets Equity Fund Class R6 (MEMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.45
-0.38 (-0.81%)
Mar 19, 2026, 4:00 PM EST
MEMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | - | - |
| Mar 18, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.85% |
| Mar 17, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.73% |
| Mar 16, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 1.49% |
| Mar 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.01% |
| Mar 12, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -2.18% |
| Mar 11, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.48% |
| Mar 10, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.76% |
| Mar 9, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.30% |
| Mar 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.70% |
| Mar 5, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.68% |
| Mar 4, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -2.07% |
| Mar 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.69% |
| Mar 2, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.04% |
| Feb 27, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.01% |
| Feb 26, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.08% |
| Feb 25, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.06% |
| Feb 24, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.88% |
| Feb 23, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.71% |
| Feb 20, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.45% |
| Feb 19, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.26% |
| Feb 18, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.43% |
| Feb 17, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Feb 13, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.08% |
| Feb 12, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.99% |
| Feb 11, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.81% |
| Feb 10, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.29% |
| Feb 9, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.16% |
| Feb 6, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.38% |
| Feb 5, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.91% |
| Feb 4, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Feb 3, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.82% |
| Feb 2, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.64% |
| Jan 30, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.57% |
| Jan 29, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.14% |
| Jan 28, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.35% |
| Jan 27, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.96% |
| Jan 26, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.55% |
| 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 | 0.75% |
| Jan 21, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.45% |
| 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 | 0.02% |
| Jan 14, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.47% |
| 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 | -0.13% |
| Jan 8, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.77% |
| Jan 7, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.28% |