Skip to main content
logo
Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
26.14
-0.29 (-1.10%)
At close: Jul 30, 2025, 4:00 PM
26.14
0.00 (0.00%)
After-hours: Jul 30, 2025, 6:30 PM EDT

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202526.2826.2826.1426.1426.14-1.10%2,857
Jul 29, 202526.5826.6026.4026.4326.430.08%1,956
Jul 28, 202526.4626.4626.3326.4126.410.25%11,371
Jul 25, 202526.3526.3826.3226.3526.35-0.52%3,310
Jul 24, 202526.6126.6126.4826.4826.480.09%4,858
Jul 23, 202526.4826.4926.4226.4626.461.00%11,542
Jul 22, 202526.2026.2026.2026.2026.201.43%76
Jul 21, 202525.7725.9925.7725.8325.830.62%6,173
Jul 18, 202525.7725.7725.6725.6725.671.13%940
Jul 17, 202525.1625.3925.1625.3925.390.44%3,019
Jul 16, 202525.0425.2825.0325.2825.28-0.18%5,190
Jul 15, 202525.1825.4125.1825.3225.321.65%7,340
Jul 14, 202524.9024.9424.8924.9124.910.92%6,264
Jul 11, 202524.7424.7424.6724.6824.680.14%801
Jul 10, 202524.5624.6524.5424.6524.651.06%1,051
Jul 9, 202524.3424.3924.3424.3924.39-1.18%445
Jul 8, 202524.6624.6924.6524.6824.681.21%1,616
Jul 7, 202524.4524.4524.3524.3924.39-0.14%2,280
Jul 3, 202524.4224.4224.4224.4224.420.06%73
Jul 2, 202524.3324.4124.3324.4124.41-0.49%3,126
Jul 1, 202524.4324.5324.4324.5324.530.11%565
Jun 30, 202524.4324.5024.2024.5024.50-0.33%8,826
Jun 27, 202524.6224.6524.5424.5824.58-0.39%5,817
Jun 26, 202524.7824.7824.6524.6824.68-0.72%8,904
Jun 25, 202524.9324.9324.7524.8624.860.74%8,932
Jun 24, 202524.4724.6724.4724.6724.672.75%3,701
Jun 23, 202523.8724.0123.8724.0124.010.76%9,589
Jun 20, 202523.9823.9823.7323.8323.83-0.22%11,314
Jun 18, 202526.1026.1023.8823.8823.88-0.92%1,344
Jun 17, 202524.2326.6224.1024.1024.10-0.75%2,816
Jun 16, 202524.3124.3124.2924.2924.291.51%235
Jun 13, 202523.9623.9623.9323.9323.93-1.74%194
Jun 12, 202524.3424.4124.3224.3524.350.04%3,319
Jun 11, 202524.4624.5024.3424.3424.340.44%26,702
Jun 10, 202524.2524.3324.1124.2324.23-0.07%25,010
Jun 9, 202524.1424.2924.1324.2524.251.20%11,402
Jun 6, 202523.7723.9623.7723.9623.960.16%1,438
Jun 5, 202524.0424.0423.9223.9223.920.35%9,536
Jun 4, 202523.6223.8423.6123.8423.842.52%15,929
Jun 3, 202523.2323.2723.2323.2523.250.49%2,721
Jun 2, 202523.1123.1423.0523.1423.140.50%605
May 30, 202523.1023.1122.9423.0223.02-1.73%1,734
May 29, 202523.4823.4823.4223.4323.431.13%8,555
May 28, 202523.1923.1923.1723.1723.17-0.78%902
May 27, 202523.3523.4023.2723.3523.35-1.51%8,748
May 23, 202523.6423.7623.6423.7123.71-0.13%3,725
May 22, 202523.7123.7823.7123.7423.74-0.36%8,062
May 21, 202523.9323.9423.8023.8223.82-0.38%13,512
May 20, 202523.8423.9123.8423.9123.910.91%683
May 19, 202523.5123.7023.5123.7023.700.16%3,007