Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
30.63
+0.24 (0.79%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.80 | 30.80 | 30.59 | 30.63 | 30.63 | 0.78% | 8,462 |
| Oct 28, 2025 | 30.27 | 30.40 | 30.20 | 30.39 | 30.39 | -0.41% | 14,426 |
| Oct 27, 2025 | 30.62 | 30.62 | 30.52 | 30.52 | 30.52 | 1.84% | 12,505 |
| Oct 24, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.42% | 333 |
| Oct 23, 2025 | 29.45 | 29.65 | 29.45 | 29.55 | 29.55 | 1.39% | 9,180 |
| Oct 22, 2025 | 29.24 | 29.33 | 29.01 | 29.15 | 29.15 | -0.38% | 6,428 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.20 | 29.26 | 29.26 | -0.18% | 2,022 |
| Oct 20, 2025 | 28.91 | 29.36 | 28.91 | 29.31 | 29.31 | 1.27% | 3,901 |
| Oct 17, 2025 | 28.85 | 29.02 | 28.80 | 28.94 | 28.94 | -0.82% | 4,600 |
| Oct 16, 2025 | 29.22 | 29.32 | 29.18 | 29.18 | 29.18 | 0.42% | 7,886 |
| Oct 15, 2025 | 29.16 | 29.18 | 29.06 | 29.06 | 29.06 | 1.41% | 2,911 |
| Oct 14, 2025 | 28.42 | 28.82 | 28.34 | 28.66 | 28.66 | -1.18% | 4,343 |
| Oct 13, 2025 | 29.16 | 29.18 | 29.00 | 29.00 | 29.00 | 2.13% | 31,225 |
| Oct 10, 2025 | 29.92 | 29.92 | 28.17 | 28.40 | 28.40 | -5.43% | 10,921 |
| Oct 9, 2025 | 30.47 | 30.47 | 29.98 | 30.03 | 30.03 | -1.41% | 2,514 |
| Oct 8, 2025 | 30.36 | 30.46 | 30.32 | 30.46 | 30.46 | 0.28% | 1,031 |
| Oct 7, 2025 | 30.71 | 30.71 | 30.35 | 30.37 | 30.37 | -1.20% | 1,548 |
| Oct 6, 2025 | 30.58 | 30.76 | 30.58 | 30.74 | 30.74 | 0.33% | 3,411 |
| Oct 3, 2025 | 30.73 | 30.73 | 30.61 | 30.64 | 30.64 | -0.85% | 1,024 |
| Oct 2, 2025 | 30.94 | 30.97 | 30.78 | 30.90 | 30.90 | 1.27% | 12,246 |
| Oct 1, 2025 | 30.43 | 30.51 | 30.37 | 30.51 | 30.51 | 0.77% | 6,274 |
| Sep 30, 2025 | 30.37 | 30.37 | 30.24 | 30.28 | 30.28 | 0.51% | 3,588 |
| Sep 29, 2025 | 30.11 | 30.14 | 30.04 | 30.13 | 30.13 | 2.08% | 3,906 |
| 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 |