Matthews China Discovery Active ETF (MCHS)
NASDAQ: MCHS · Real-Time Price · USD
31.77
-0.44 (-1.38%)
At close: Aug 14, 2025, 4:00 PM
31.77
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
MCHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.87% | 2 |
| Aug 12, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.63% | 2 |
| Aug 11, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.40% | 5 |
| Aug 8, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.19% | 54 |
| Aug 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.12% | 54 |
| Aug 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.23% | 8 |
| Aug 5, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.80% | 1 |
| Aug 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.73% | 6 |
| Aug 1, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.26% | 6 |
| Jul 31, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | -0.24% | 204 |
| Jul 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.31% | 4 |
| Jul 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.83% | 2 |
| Jul 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.23% | 4 |
| Jul 25, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.57% | 32 |
| Jul 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.53% | 4 |
| Jul 23, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.52% | 3 |
| Jul 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.27% | 4 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.01% | 4 |
| Jul 18, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.21% | 45 |
| Jul 17, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.81% | 2 |
| Jul 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.18% | 6 |
| Jul 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.83% | 8 |
| Jul 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 2.09% | 11 |
| Jul 11, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.57% | 2 |
| Jul 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.10% | 12 |
| Jul 9, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.62% | 23 |
| Jul 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.94% | 2 |
| Jul 7, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.03% | 14 |
| Jul 3, 2025 | 29.20 | 29.34 | 29.20 | 29.34 | 29.34 | 1.25% | 516 |
| Jul 2, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.11% | 12 |
| Jul 1, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.21% | 12 |
| Jun 30, 2025 | 28.99 | 29.07 | 28.99 | 29.07 | 29.07 | 1.15% | 153 |
| Jun 27, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.33% | 4 |
| Jun 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.16% | 802 |
| Jun 25, 2025 | 28.73 | 28.75 | 28.69 | 28.69 | 28.69 | -0.70% | 802 |
| Jun 24, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.58% | 1,015 |
| Jun 23, 2025 | 28.13 | 28.17 | 28.12 | 28.17 | 28.17 | 0.92% | 1,015 |
| Jun 20, 2025 | 28.22 | 28.22 | 27.91 | 27.91 | 27.91 | -2.17% | 652 |
| Jun 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.11% | 2 |
| Jun 17, 2025 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -2.36% | 252 |
| Jun 16, 2025 | 29.22 | 29.22 | 29.13 | 29.19 | 29.19 | 1.74% | 696 |
| Jun 13, 2025 | 28.84 | 28.84 | 28.69 | 28.69 | 28.69 | -2.38% | 302 |
| Jun 12, 2025 | 29.22 | 29.39 | 29.22 | 29.39 | 29.39 | 2.30% | 2,412 |
| Jun 11, 2025 | 28.77 | 28.84 | 28.73 | 28.73 | 28.73 | -0.10% | 302 |
| Jun 10, 2025 | 28.69 | 28.82 | 28.69 | 28.76 | 28.76 | 0.90% | 3,300 |
| Jun 9, 2025 | 28.42 | 28.50 | 28.42 | 28.50 | 28.50 | 0.57% | 404 |
| Jun 6, 2025 | 28.38 | 28.38 | 28.34 | 28.34 | 28.34 | 0.06% | 7,110 |
| Jun 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% | - |
| Jun 4, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.82% | 24 |
| Jun 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.64% | 24 |