MFS Emerging Markets Equity Fund Class R6 (MEMJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.23
+0.16 (0.44%)
Apr 24, 2025, 8:01 PM EDT
MEMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | - | - |
| Apr 23, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.49% |
| Apr 22, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1.43% |
| Apr 21, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.09% |
| Apr 17, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.89% |
| Apr 16, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.08% |
| Apr 15, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.49% |
| Apr 14, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.28% |
| Apr 11, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.95% |
| Apr 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.24% |
| Apr 9, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 4.17% |
| Apr 8, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -3.29% |
| Apr 7, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -4.99% |
| Apr 4, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -2.33% |
| Apr 3, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.80% |
| Apr 2, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.08% |
| Apr 1, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.91% |
| Mar 31, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.57% |
| Mar 28, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.53% |
| Mar 27, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.40% |
| Mar 26, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.27% |
| Mar 25, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.13% |
| Mar 24, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.19% |
| Mar 21, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.51% |
| Mar 20, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.40% |
| Mar 19, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.05% |
| Mar 18, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.05% |
| Mar 17, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 1.49% |
| Mar 14, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 1.54% |
| Mar 13, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.30% |
| Mar 12, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.50% |
| Mar 11, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.50% |
| Mar 10, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -2.17% |
| Mar 7, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.19% |
| Mar 6, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.08% |
| Mar 5, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 2.70% |
| Mar 4, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.67% |
| Mar 3, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.81% |
| Feb 28, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.54% |
| Feb 27, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.57% |
| Feb 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.01% |
| Feb 25, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.68% |
| Feb 24, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -1.26% |
| Feb 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.16% |
| Feb 20, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Feb 19, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.16% |
| Feb 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.19% |
| Feb 14, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.96% |
| Feb 13, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.58% |
| Feb 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.83% |