Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
24.58
-0.09 (-0.37%)
Jun 27, 2025, 4:00 PM - Market closed
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 23.11 | 23.14 | 23.05 | 23.14 | 23.14 | 0.50% | 605 |
| May 30, 2025 | 23.10 | 23.11 | 22.94 | 23.02 | 23.02 | -1.73% | 1,734 |
| May 29, 2025 | 23.48 | 23.48 | 23.42 | 23.43 | 23.43 | 1.13% | 8,555 |
| May 28, 2025 | 23.19 | 23.19 | 23.17 | 23.17 | 23.17 | -0.78% | 902 |
| May 27, 2025 | 23.35 | 23.40 | 23.27 | 23.35 | 23.35 | -1.51% | 8,748 |
| May 23, 2025 | 23.64 | 23.76 | 23.64 | 23.71 | 23.71 | -0.13% | 3,725 |
| May 22, 2025 | 23.71 | 23.78 | 23.71 | 23.74 | 23.74 | -0.36% | 8,062 |
| May 21, 2025 | 23.93 | 23.94 | 23.80 | 23.82 | 23.82 | -0.38% | 13,512 |
| May 20, 2025 | 23.84 | 23.91 | 23.84 | 23.91 | 23.91 | 0.91% | 683 |
| May 19, 2025 | 23.51 | 23.70 | 23.51 | 23.70 | 23.70 | 0.16% | 3,007 |
| May 16, 2025 | 23.69 | 23.69 | 23.65 | 23.66 | 23.66 | -0.62% | 1,450 |
| May 15, 2025 | 23.83 | 23.83 | 23.69 | 23.81 | 23.81 | -2.04% | 4,224 |
| May 14, 2025 | 24.36 | 24.39 | 24.29 | 24.31 | 24.31 | 1.02% | 10,335 |
| May 13, 2025 | 23.98 | 24.17 | 23.91 | 24.06 | 24.06 | -0.46% | 9,907 |
| May 12, 2025 | 24.24 | 24.26 | 24.10 | 24.17 | 24.17 | 3.89% | 8,968 |
| May 9, 2025 | 23.42 | 23.42 | 23.26 | 23.26 | 23.26 | -0.45% | 1,360 |
| May 8, 2025 | 23.29 | 23.40 | 23.29 | 23.37 | 23.37 | 1.13% | 6,821 |
| May 7, 2025 | 23.20 | 23.21 | 23.11 | 23.11 | 23.11 | -1.71% | 1,744 |
| May 6, 2025 | 23.52 | 23.56 | 23.51 | 23.51 | 23.51 | 1.39% | 453 |
| May 5, 2025 | 23.18 | 23.34 | 23.18 | 23.19 | 23.19 | -0.37% | 6,653 |
| May 2, 2025 | 23.25 | 23.29 | 23.13 | 23.28 | 23.28 | 3.39% | 3,915 |
| May 1, 2025 | 22.53 | 22.60 | 22.49 | 22.51 | 22.51 | 0.33% | 12,480 |
| Apr 30, 2025 | 22.56 | 22.56 | 22.39 | 22.44 | 22.44 | -0.54% | 3,169 |
| Apr 29, 2025 | 22.61 | 22.64 | 22.54 | 22.56 | 22.56 | -0.12% | 8,998 |
| Apr 28, 2025 | 22.64 | 23.10 | 22.44 | 22.59 | 22.59 | -0.62% | 16,700 |
| Apr 25, 2025 | 22.68 | 22.73 | 22.64 | 22.73 | 22.73 | -0.04% | 12,080 |
| Apr 24, 2025 | 22.74 | 22.82 | 22.69 | 22.74 | 22.74 | 0.12% | 54,610 |
| Apr 23, 2025 | 22.80 | 23.00 | 22.70 | 22.71 | 22.71 | 1.08% | 16,636 |
| Apr 22, 2025 | 22.31 | 22.47 | 22.31 | 22.47 | 22.47 | 2.77% | 1,416 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.76 | 21.86 | 21.86 | -0.23% | 3,380 |
| Apr 17, 2025 | 22.09 | 22.09 | 21.91 | 21.92 | 21.92 | 0.41% | 16,360 |
| Apr 16, 2025 | 21.88 | 22.01 | 21.55 | 21.83 | 21.83 | -1.58% | 10,459 |