MFS Emerging Markets Equity R6 (MEMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.08
+0.03 (0.07%)
Aug 22, 2025, 8:06 AM EDT
MEMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 12, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.74% |
| Aug 11, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.10% |
| Aug 8, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.31% |
| Aug 7, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1.45% |
| Aug 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.02% |
| Aug 5, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.46% |
| Aug 4, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 1.60% |
| Aug 1, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -1.41% |
| Jul 31, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.91% |
| Jul 30, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.22% |
| Jul 29, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.12% |
| Jul 28, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.29% |
| Jul 25, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.76% |
| Jul 24, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.14% |
| Jul 23, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 1.76% |
| Jul 22, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.17% |
| Jul 21, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 0.22% |
| Jul 18, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.56% |
| Jul 17, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.07% |
| Jul 16, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.24% |
| Jul 15, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.61% |
| Jul 14, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.02% |
| Jul 11, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.05% |
| Jul 10, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.42% |
| Jul 9, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.15% |
| Jul 8, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.64% |
| Jul 7, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -1.17% |
| Jul 3, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.76% |
| Jul 2, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.44% |
| Jul 1, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.57% |
| Jun 30, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.71% |
| Jun 27, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.12% |
| Jun 26, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.40% |
| Jun 25, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.75% |
| Jun 24, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 2.22% |
| Jun 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.33% |
| Jun 20, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.30% |
| Jun 18, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.18% |
| Jun 17, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.50% |
| Jun 16, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.99% |
| Jun 13, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -1.35% |
| Jun 12, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.23% |