Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
26.83
-0.43 (-1.58%)
Aug 14, 2025, 1:54 PM - Market open
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 25.16 | 25.39 | 25.16 | 25.39 | 25.39 | 0.44% | 3,019 |
| Jul 16, 2025 | 25.04 | 25.28 | 25.03 | 25.28 | 25.28 | -0.18% | 5,190 |
| Jul 15, 2025 | 25.18 | 25.41 | 25.18 | 25.32 | 25.32 | 1.65% | 7,340 |
| Jul 14, 2025 | 24.90 | 24.94 | 24.89 | 24.91 | 24.91 | 0.92% | 6,264 |
| Jul 11, 2025 | 24.74 | 24.74 | 24.67 | 24.68 | 24.68 | 0.14% | 801 |
| Jul 10, 2025 | 24.56 | 24.65 | 24.54 | 24.65 | 24.65 | 1.06% | 1,051 |
| Jul 9, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.39 | -1.18% | 445 |
| Jul 8, 2025 | 24.66 | 24.69 | 24.65 | 24.68 | 24.68 | 1.21% | 1,616 |
| Jul 7, 2025 | 24.45 | 24.45 | 24.35 | 24.39 | 24.39 | -0.14% | 2,280 |
| Jul 3, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.06% | 73 |
| Jul 2, 2025 | 24.33 | 24.41 | 24.33 | 24.41 | 24.41 | -0.49% | 3,126 |
| Jul 1, 2025 | 24.43 | 24.53 | 24.43 | 24.53 | 24.53 | 0.11% | 565 |
| Jun 30, 2025 | 24.43 | 24.50 | 24.20 | 24.50 | 24.50 | -0.33% | 8,826 |
| Jun 27, 2025 | 24.62 | 24.65 | 24.54 | 24.58 | 24.58 | -0.39% | 5,817 |
| Jun 26, 2025 | 24.78 | 24.78 | 24.65 | 24.68 | 24.68 | -0.72% | 8,904 |
| Jun 25, 2025 | 24.93 | 24.93 | 24.75 | 24.86 | 24.86 | 0.74% | 8,932 |
| Jun 24, 2025 | 24.47 | 24.67 | 24.47 | 24.67 | 24.67 | 2.75% | 3,701 |
| Jun 23, 2025 | 23.87 | 24.01 | 23.87 | 24.01 | 24.01 | 0.76% | 9,589 |
| Jun 20, 2025 | 23.98 | 23.98 | 23.73 | 23.83 | 23.83 | -0.22% | 11,314 |
| Jun 18, 2025 | 26.10 | 26.10 | 23.88 | 23.88 | 23.88 | -0.92% | 1,344 |
| Jun 17, 2025 | 24.23 | 26.62 | 24.10 | 24.10 | 24.10 | -0.75% | 2,816 |
| Jun 16, 2025 | 24.31 | 24.31 | 24.29 | 24.29 | 24.29 | 1.51% | 235 |
| Jun 13, 2025 | 23.96 | 23.96 | 23.93 | 23.93 | 23.93 | -1.74% | 194 |
| Jun 12, 2025 | 24.34 | 24.41 | 24.32 | 24.35 | 24.35 | 0.04% | 3,319 |
| Jun 11, 2025 | 24.46 | 24.50 | 24.34 | 24.34 | 24.34 | 0.44% | 26,702 |
| Jun 10, 2025 | 24.25 | 24.33 | 24.11 | 24.23 | 24.23 | -0.07% | 25,010 |
| Jun 9, 2025 | 24.14 | 24.29 | 24.13 | 24.25 | 24.25 | 1.20% | 11,402 |
| Jun 6, 2025 | 23.77 | 23.96 | 23.77 | 23.96 | 23.96 | 0.16% | 1,438 |
| Jun 5, 2025 | 24.04 | 24.04 | 23.92 | 23.92 | 23.92 | 0.35% | 9,536 |
| Jun 4, 2025 | 23.62 | 23.84 | 23.61 | 23.84 | 23.84 | 2.52% | 15,929 |
| Jun 3, 2025 | 23.23 | 23.27 | 23.23 | 23.25 | 23.25 | 0.49% | 2,721 |