MEMFX Fund Historical Price Quotes NMFQS:MEMFX
Diversified Emerging Mkts | MFS
$40.93
↑
$0.39 (0.96%)
Last Updated: Feb 14, 2026
MEMFX Historical Data
You're viewing historical data for MFS Emerging Markets Equity Fund Class R2 (MEMFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $38.51 | $38.51 | $38.51 | $38.51 | 0 |
| 2025-12-24 | $38.32 | $38.32 | $38.32 | $38.32 | 0 |
| 2025-12-23 | $38.29 | $38.29 | $38.29 | $38.29 | 0 |
| 2025-12-22 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2025-12-19 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2025-12-18 | $37.61 | $37.61 | $37.61 | $37.61 | 0 |
| 2025-12-17 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2025-12-16 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2025-12-15 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2025-12-12 | $38.98 | $38.98 | $38.98 | $38.98 | 0 |
| 2025-12-11 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2025-12-10 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2025-12-09 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2025-12-08 | $39.18 | $39.18 | $39.18 | $39.18 | 0 |
| 2025-12-05 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2025-12-04 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2025-12-03 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2025-12-02 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2025-12-01 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2025-11-28 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2025-11-26 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2025-11-25 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2025-11-24 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2025-11-21 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2025-11-20 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2025-11-19 | $38.43 | $38.43 | $38.43 | $38.43 | 0 |
| 2025-11-18 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2025-11-17 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2025-11-14 | $39.17 | $39.17 | $39.17 | $39.17 | 0 |
| 2025-11-13 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2025-11-12 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2025-11-11 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2025-11-07 | $39.09 | $39.09 | $39.09 | $39.09 | 0 |
| 2025-11-06 | $39.09 | $39.09 | $39.09 | $39.09 | 0 |
| 2025-11-05 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2025-11-04 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2025-11-03 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2025-10-31 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2025-10-30 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2025-10-29 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2025-10-28 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2025-10-27 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2025-10-24 | $39.02 | $39.02 | $39.02 | $39.02 | 0 |
| 2025-10-23 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2025-10-22 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2025-10-21 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2025-10-20 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
| 2025-10-17 | $38.38 | $38.38 | $38.38 | $38.38 | 0 |
| 2025-10-16 | $38.51 | $38.51 | $38.51 | $38.51 | 0 |
| 2025-10-15 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |