MFS Emerging Markets Equity R6 (MEMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.07
+0.28 (0.60%)
At close: Jan 6, 2026
MEMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.60% |
| Jan 5, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.39% |
| Jan 2, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.85% |
| Dec 31, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.13% |
| Dec 30, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.04% |
| Dec 29, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.11% |
| Dec 26, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.51% |
| Dec 24, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.04% |
| Dec 23, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.42% |
| Dec 22, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.52% |
| Dec 19, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.90% |
| Dec 18, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.75% |
| Dec 17, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.34% |
| Dec 16, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -3.86% |
| Dec 15, 2025 | 44.62 | 44.62 | 44.62 | 45.82 | 44.62 | -0.17% |
| Dec 12, 2025 | 44.69 | 44.69 | 44.69 | 45.90 | 44.69 | -0.63% |
| Dec 11, 2025 | 44.98 | 44.98 | 44.98 | 46.19 | 44.98 | 0.11% |
| Dec 10, 2025 | 44.93 | 44.93 | 44.93 | 46.14 | 44.93 | 0.70% |
| Dec 9, 2025 | 44.62 | 44.62 | 44.62 | 45.82 | 44.62 | -0.65% |
| Dec 8, 2025 | 44.91 | 44.91 | 44.91 | 46.12 | 44.91 | -0.13% |
| Dec 5, 2025 | 44.97 | 44.97 | 44.97 | 46.18 | 44.97 | 0.43% |
| Dec 4, 2025 | 44.77 | 44.77 | 44.77 | 45.98 | 44.77 | 0.35% |
| Dec 3, 2025 | 44.62 | 44.62 | 44.62 | 45.82 | 44.62 | -0.02% |
| Dec 2, 2025 | 44.63 | 44.63 | 44.63 | 45.83 | 44.63 | 0.33% |
| Dec 1, 2025 | 44.48 | 44.48 | 44.48 | 45.68 | 44.48 | 0.20% |
| Nov 28, 2025 | 44.39 | 44.39 | 44.39 | 45.59 | 44.39 | -0.31% |
| Nov 26, 2025 | 44.53 | 44.53 | 44.53 | 45.73 | 44.53 | 1.06% |
| Nov 25, 2025 | 44.06 | 44.06 | 44.06 | 45.25 | 44.06 | 0.51% |
| Nov 24, 2025 | 43.84 | 43.84 | 43.84 | 45.02 | 43.84 | 0.74% |
| Nov 21, 2025 | 43.52 | 43.52 | 43.52 | 44.69 | 43.52 | -0.40% |
| Nov 20, 2025 | 43.69 | 43.69 | 43.69 | 44.87 | 43.69 | -0.80% |
| Nov 19, 2025 | 44.04 | 44.04 | 44.04 | 45.23 | 44.04 | -0.18% |
| Nov 18, 2025 | 44.12 | 44.12 | 44.12 | 45.31 | 44.12 | -0.98% |
| Nov 17, 2025 | 44.56 | 44.56 | 44.56 | 45.76 | 44.56 | -0.72% |
| Nov 14, 2025 | 44.88 | 44.88 | 44.88 | 46.09 | 44.88 | -0.63% |
| Nov 13, 2025 | 45.16 | 45.16 | 45.16 | 46.38 | 45.16 | -1.13% |
| Nov 12, 2025 | 45.68 | 45.68 | 45.68 | 46.91 | 45.68 | 0.32% |
| Nov 11, 2025 | 45.53 | 45.53 | 45.53 | 46.76 | 45.53 | 0.13% |
| Nov 10, 2025 | 45.47 | 45.47 | 45.47 | 46.70 | 45.47 | 1.52% |
| Nov 7, 2025 | 44.79 | 44.79 | 44.79 | 46.00 | 44.79 | - |
| Nov 6, 2025 | 44.79 | 44.79 | 44.79 | 46.00 | 44.79 | -0.09% |
| Nov 5, 2025 | 44.83 | 44.83 | 44.83 | 46.04 | 44.83 | 0.17% |
| Nov 4, 2025 | 44.75 | 44.75 | 44.75 | 45.96 | 44.75 | -1.29% |
| Nov 3, 2025 | 45.34 | 45.34 | 45.34 | 46.56 | 45.34 | 0.45% |
| Oct 31, 2025 | 45.13 | 45.13 | 45.13 | 46.35 | 45.13 | -0.13% |
| Oct 30, 2025 | 45.19 | 45.19 | 45.19 | 46.41 | 45.19 | -0.58% |
| Oct 29, 2025 | 45.45 | 45.45 | 45.45 | 46.68 | 45.45 | 0.65% |
| Oct 28, 2025 | 45.16 | 45.16 | 45.16 | 46.38 | 45.16 | -0.19% |
| Oct 27, 2025 | 45.25 | 45.25 | 45.25 | 46.47 | 45.25 | 1.22% |
| Oct 24, 2025 | 44.70 | 44.70 | 44.70 | 45.91 | 44.70 | 0.31% |