MEMRX Fund Historical Price Quotes NMFQS:MEMRX
Diversified Emerging Mkts | MFS
$38.53
↑
$0.17 (0.44%)
Last Updated: Feb 14, 2026
MEMRX Historical Data
You're viewing historical data for MFS Emerging Markets Equity Fund Class R1 (MEMRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2025-12-24 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-12-23 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2025-12-22 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2025-12-19 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
| 2025-12-18 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2025-12-17 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2025-12-16 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2025-12-15 | $37.53 | $37.53 | $37.53 | $37.53 | 0 |
| 2025-12-12 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2025-12-11 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2025-12-10 | $37.80 | $37.80 | $37.80 | $37.80 | 0 |
| 2025-12-09 | $37.54 | $37.54 | $37.54 | $37.54 | 0 |
| 2025-12-08 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2025-12-05 | $37.83 | $37.83 | $37.83 | $37.83 | 0 |
| 2025-12-04 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2025-12-03 | $37.54 | $37.54 | $37.54 | $37.54 | 0 |
| 2025-12-02 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| 2025-12-01 | $37.43 | $37.43 | $37.43 | $37.43 | 0 |
| 2025-11-28 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2025-11-26 | $37.47 | $37.47 | $37.47 | $37.47 | 0 |
| 2025-11-25 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2025-11-24 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2025-11-21 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| 2025-11-20 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2025-11-19 | $37.08 | $37.08 | $37.08 | $37.08 | 0 |
| 2025-11-18 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2025-11-17 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
| 2025-11-14 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2025-11-13 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2025-11-12 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2025-11-11 | $38.34 | $38.34 | $38.34 | $38.34 | 0 |
| 2025-11-10 | $38.29 | $38.29 | $38.29 | $38.29 | 0 |
| 2025-11-07 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2025-11-06 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2025-11-05 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2025-11-04 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2025-11-03 | $38.19 | $38.19 | $38.19 | $38.19 | 0 |
| 2025-10-31 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2025-10-30 | $38.06 | $38.06 | $38.06 | $38.06 | 0 |
| 2025-10-29 | $38.29 | $38.29 | $38.29 | $38.29 | 0 |
| 2025-10-28 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2025-10-27 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2025-10-24 | $37.66 | $37.66 | $37.66 | $37.66 | 0 |
| 2025-10-23 | $37.55 | $37.55 | $37.55 | $37.55 | 0 |
| 2025-10-22 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2025-10-21 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2025-10-20 | $37.54 | $37.54 | $37.54 | $37.54 | 0 |
| 2025-10-17 | $37.04 | $37.04 | $37.04 | $37.04 | 0 |
| 2025-10-16 | $37.17 | $37.17 | $37.17 | $37.17 | 0 |
| 2025-10-15 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |