MFS Emerging Markets Equity R6 (MEMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.65
-0.10 (-0.22%)
Oct 22, 2025, 8:06 AM EDT
MEMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.71% |
| Sep 24, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.31% |
| Sep 23, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.07% |
| Sep 22, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.25% |
| Sep 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.38% |
| Sep 18, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.25% |
| Sep 17, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.54% |
| Sep 16, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.74% |
| Sep 15, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.23% |
| Sep 12, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.43% |
| Sep 11, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.76% |
| Sep 10, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.09% |
| Sep 9, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.75% |
| Sep 8, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.82% |
| Sep 5, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 0.95% |
| Sep 4, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.28% |
| Sep 3, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -0.12% |
| Sep 2, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.24% |
| Aug 29, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.21% |
| Aug 28, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.61% |
| Aug 27, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.35% |
| Aug 26, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.58% |
| Aug 25, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.61% |
| Aug 22, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 1.07% |
| Aug 21, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.07% |
| Aug 20, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.68% |
| Aug 19, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -0.05% |
| Aug 18, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.02% |
| Aug 15, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.24% |
| Aug 14, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.33% |
| Aug 13, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.83% |