Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
29.51
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.39 | 29.56 | 29.39 | 29.51 | 29.51 | -0.66% | 1,261 |
| Sep 25, 2025 | 29.68 | 29.74 | 29.62 | 29.71 | 29.71 | 0.22% | 2,726 |
| Sep 24, 2025 | 29.68 | 29.73 | 29.64 | 29.64 | 29.64 | 1.33% | 2,991 |
| Sep 23, 2025 | 29.39 | 29.46 | 29.25 | 29.25 | 29.25 | -1.14% | 3,500 |
| Sep 22, 2025 | 29.54 | 29.59 | 29.48 | 29.59 | 29.59 | -0.12% | 7,298 |
| Sep 19, 2025 | 29.70 | 29.74 | 29.63 | 29.63 | 29.63 | -0.25% | 1,731 |
| Sep 18, 2025 | 29.72 | 29.72 | 29.53 | 29.70 | 29.70 | -1.49% | 6,669 |
| Sep 17, 2025 | 30.12 | 30.26 | 29.98 | 30.15 | 30.15 | 1.45% | 7,933 |
| Sep 16, 2025 | 29.42 | 29.72 | 29.42 | 29.72 | 29.72 | 0.48% | 449 |
| Sep 15, 2025 | 29.64 | 29.65 | 29.58 | 29.58 | 29.58 | 0.11% | 8,945 |
| Sep 12, 2025 | 29.58 | 29.58 | 29.48 | 29.54 | 29.54 | -0.37% | 4,972 |
| Sep 11, 2025 | 29.49 | 29.70 | 29.41 | 29.65 | 29.65 | 3.07% | 1,257 |
| Sep 10, 2025 | 28.91 | 28.91 | 28.77 | 28.77 | 28.77 | -0.12% | 2,588 |
| Sep 9, 2025 | 28.76 | 28.82 | 28.74 | 28.80 | 28.80 | 1.20% | 5,069 |
| Sep 8, 2025 | 28.46 | 28.46 | 28.36 | 28.46 | 28.46 | 0.74% | 2,811 |
| Sep 5, 2025 | 28.26 | 28.26 | 28.25 | 28.25 | 28.25 | 2.45% | 281 |
| Sep 4, 2025 | 27.51 | 27.61 | 27.51 | 27.58 | 27.58 | -2.51% | 5,213 |
| Sep 3, 2025 | 28.26 | 28.29 | 28.15 | 28.29 | 28.29 | -0.46% | 3,631 |
| Sep 2, 2025 | 28.10 | 28.42 | 28.10 | 28.42 | 28.42 | 0.34% | 3,331 |
| Aug 29, 2025 | 28.18 | 28.37 | 28.15 | 28.32 | 28.32 | 1.95% | 5,621 |
| Aug 28, 2025 | 27.70 | 27.79 | 27.70 | 27.78 | 27.78 | 1.54% | 1,901 |
| Aug 27, 2025 | 27.43 | 27.43 | 27.34 | 27.36 | 27.36 | -2.92% | 6,209 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.07 | 28.18 | 28.18 | -0.01% | 884 |
| Aug 25, 2025 | 28.39 | 28.39 | 28.19 | 28.19 | 28.19 | 0.58% | 5,670 |
| Aug 22, 2025 | 28.04 | 28.08 | 28.03 | 28.03 | 28.03 | 2.25% | 1,740 |
| Aug 21, 2025 | 27.28 | 27.43 | 27.28 | 27.41 | 27.41 | 0.58% | 1,176 |
| Aug 20, 2025 | 27.27 | 27.27 | 27.22 | 27.25 | 27.25 | 0.63% | 913 |
| Aug 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.19% | 195 |
| Aug 18, 2025 | 27.37 | 27.44 | 27.37 | 27.41 | 27.41 | 0.92% | 960 |
| Aug 15, 2025 | 27.17 | 27.18 | 27.16 | 27.16 | 27.16 | 1.24% | 982 |
| Aug 14, 2025 | 26.85 | 26.85 | 26.78 | 26.82 | 26.82 | -1.61% | 2,421 |
| Aug 13, 2025 | 27.21 | 27.33 | 27.20 | 27.26 | 27.26 | 2.59% | 5,230 |
| Aug 12, 2025 | 26.35 | 26.57 | 26.35 | 26.57 | 26.57 | 2.08% | 373 |
| Aug 11, 2025 | 26.17 | 26.17 | 26.03 | 26.03 | 26.03 | -0.39% | 774 |
| Aug 8, 2025 | 26.10 | 26.13 | 26.08 | 26.13 | 26.13 | -0.03% | 4,588 |
| Aug 7, 2025 | 26.14 | 26.14 | 26.10 | 26.14 | 26.14 | -0.04% | 11,134 |
| Aug 6, 2025 | 26.02 | 26.19 | 26.02 | 26.15 | 26.15 | 0.55% | 5,842 |
| Aug 5, 2025 | 26.09 | 26.09 | 26.01 | 26.01 | 26.01 | 1.00% | 989 |
| Aug 4, 2025 | 25.76 | 25.81 | 25.69 | 25.75 | 25.75 | 1.41% | 11,094 |
| Aug 1, 2025 | 25.45 | 25.45 | 25.29 | 25.39 | 25.39 | -1.61% | 2,487 |
| Jul 31, 2025 | 25.86 | 25.92 | 25.81 | 25.81 | 25.81 | -1.27% | 431 |
| Jul 30, 2025 | 26.28 | 26.28 | 26.14 | 26.14 | 26.14 | -1.10% | 2,857 |
| Jul 29, 2025 | 26.58 | 26.60 | 26.40 | 26.43 | 26.43 | 0.08% | 1,956 |
| Jul 28, 2025 | 26.46 | 26.46 | 26.33 | 26.41 | 26.41 | 0.25% | 11,371 |
| Jul 25, 2025 | 26.35 | 26.38 | 26.32 | 26.35 | 26.35 | -0.52% | 3,310 |
| Jul 24, 2025 | 26.61 | 26.61 | 26.48 | 26.48 | 26.48 | 0.09% | 4,858 |
| Jul 23, 2025 | 26.48 | 26.49 | 26.42 | 26.46 | 26.46 | 1.00% | 11,542 |
| Jul 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.43% | 76 |
| Jul 21, 2025 | 25.77 | 25.99 | 25.77 | 25.83 | 25.83 | 0.62% | 6,173 |
| Jul 18, 2025 | 25.77 | 25.77 | 25.67 | 25.67 | 25.67 | 1.13% | 940 |