MEMHX Fund Historical Price Quotes NMFQS:MEMHX
Diversified Emerging Mkts | MFS
$45.17
↑
$0.44 (0.98%)
Last Updated: Feb 14, 2026
MEMHX Historical Data
You're viewing historical data for MFS Emerging Markets Equity Fund Class R4 (MEMHX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $42.48 | $42.48 | $42.48 | $42.48 | 0 |
| 2025-12-24 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2025-12-23 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2025-12-22 | $42.06 | $42.06 | $42.06 | $42.06 | 0 |
| 2025-12-19 | $41.85 | $41.85 | $41.85 | $41.85 | 0 |
| 2025-12-18 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2025-12-17 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
| 2025-12-16 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2025-12-15 | $42.98 | $42.98 | $42.98 | $42.98 | 0 |
| 2025-12-12 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
| 2025-12-11 | $43.33 | $43.33 | $43.33 | $43.33 | 0 |
| 2025-12-10 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2025-12-09 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2025-12-08 | $43.27 | $43.27 | $43.27 | $43.27 | 0 |
| 2025-12-05 | $43.32 | $43.32 | $43.32 | $43.32 | 0 |
| 2025-12-04 | $43.13 | $43.13 | $43.13 | $43.13 | 0 |
| 2025-12-03 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2025-12-02 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2025-12-01 | $42.85 | $42.85 | $42.85 | $42.85 | 0 |
| 2025-11-28 | $42.78 | $42.78 | $42.78 | $42.78 | 0 |
| 2025-11-26 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2025-11-25 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2025-11-24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2025-11-21 | $41.93 | $41.93 | $41.93 | $41.93 | 0 |
| 2025-11-20 | $42.09 | $42.09 | $42.09 | $42.09 | 0 |
| 2025-11-19 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2025-11-18 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2025-11-17 | $42.93 | $42.93 | $42.93 | $42.93 | 0 |
| 2025-11-14 | $43.24 | $43.24 | $43.24 | $43.24 | 0 |
| 2025-11-13 | $43.51 | $43.51 | $43.51 | $43.51 | 0 |
| 2025-11-12 | $44.01 | $44.01 | $44.01 | $44.01 | 0 |
| 2025-11-11 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2025-11-10 | $43.81 | $43.81 | $43.81 | $43.81 | 0 |
| 2025-11-07 | $43.15 | $43.15 | $43.15 | $43.15 | 0 |
| 2025-11-06 | $43.15 | $43.15 | $43.15 | $43.15 | 0 |
| 2025-11-05 | $43.19 | $43.19 | $43.19 | $43.19 | 0 |
| 2025-11-04 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2025-11-03 | $43.69 | $43.69 | $43.69 | $43.69 | 0 |
| 2025-10-31 | $43.48 | $43.48 | $43.48 | $43.48 | 0 |
| 2025-10-30 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2025-10-29 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2025-10-28 | $43.52 | $43.52 | $43.52 | $43.52 | 0 |
| 2025-10-27 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2025-10-24 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2025-10-23 | $42.94 | $42.94 | $42.94 | $42.94 | 0 |
| 2025-10-22 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2025-10-21 | $42.83 | $42.83 | $42.83 | $42.83 | 0 |
| 2025-10-20 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2025-10-17 | $42.36 | $42.36 | $42.36 | $42.36 | 0 |
| 2025-10-16 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2025-10-15 | $42.22 | $42.22 | $42.22 | $42.22 | 0 |