Skip to main content
Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
22.76
+0.01 (0.05%)
Dec 3, 2024, 10:24 AM EST - Market open

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202422.6522.7722.5922.7422.740.27%10,251
Nov 29, 202422.6822.6822.6722.6822.68-0.04%2,645
Nov 27, 202422.6822.7722.6422.6922.692.73%17,315
Nov 26, 202422.1622.1622.0222.0922.09-0.14%23,958
Nov 25, 202422.0322.2122.0322.1222.12-0.17%17,434
Nov 22, 202422.2222.2222.1022.1622.16-3.06%18,550
Nov 21, 202422.8222.8622.8122.8622.86-0.73%4,236
Nov 20, 202423.0523.0922.9823.0223.020.07%92,249
Nov 19, 202423.0023.0122.9623.0123.01-0.34%2,570
Nov 18, 202422.9523.1222.9423.0923.090.80%4,619
Nov 15, 202422.8222.9022.8122.9022.90-0.43%2,679
Nov 14, 202423.1723.1822.9723.0023.00-1.59%5,185
Nov 13, 202423.6223.6223.3323.3723.370.04%4,549
Nov 12, 202423.4723.4823.2623.3623.36-2.88%8,104
Nov 11, 202424.1424.1423.9924.0524.05-0.15%4,540
Nov 8, 202424.3024.3723.9524.0924.09-5.44%8,631
Nov 7, 202425.2725.6025.2725.4825.486.02%1,962
Nov 6, 202423.9524.2023.7524.0324.03-3.31%127,993
Nov 5, 202424.8824.9024.8324.8524.852.76%3,424
Nov 4, 202424.3924.3924.1924.1924.190.98%3,350
Nov 1, 202424.0924.1023.9523.9523.950.22%5,777
Oct 31, 202423.7323.9223.7223.9023.90-0.09%7,002
Oct 30, 202423.7323.9423.7323.9223.92-1.28%7,326
Oct 29, 202424.5024.5024.2324.2324.23-1.02%7,344
Oct 28, 202424.2624.5624.2624.4824.481.68%4,199
Oct 25, 202424.2624.2624.0724.0724.070.52%1,092
Oct 24, 202423.9724.0123.8823.9523.95-1.00%3,075
Oct 23, 202424.3524.4224.1924.1924.19-0.26%14,312
Oct 22, 202424.0324.4824.0324.2624.261.40%12,866
Oct 21, 202424.0824.0823.8223.9223.92-1.28%20,953
Oct 18, 202424.2924.4024.2324.2324.234.96%18,097
Oct 17, 202423.2723.2723.0123.0823.08-3.49%21,565
Oct 16, 202423.8024.0623.8023.9223.922.05%10,759
Oct 15, 202424.0924.0923.4423.4423.44-5.34%20,069
Oct 14, 202424.8925.1024.7224.7624.76-1.96%20,706
Oct 11, 202424.6325.5124.6325.2625.260.08%105,597
Oct 10, 202425.2225.3725.0225.2425.241.35%2,768
Oct 9, 202424.5625.2724.5624.9024.90-3.31%110,504
Oct 8, 202425.7826.0525.3825.7525.75-12.20%249,963
Oct 7, 202428.8429.3828.4929.3329.334.94%67,164
Oct 4, 202427.6528.0027.6527.9527.953.61%82,414
Oct 3, 202426.5827.1726.5726.9826.98-2.79%37,268
Oct 2, 202427.5027.7527.1627.7527.759.64%44,373
Oct 1, 202427.0327.5124.3125.3125.313.01%56,562
Sep 30, 202425.1925.2824.5024.5724.572.79%94,406
Sep 27, 202423.5023.9923.5023.9023.903.83%44,478
Sep 26, 202422.8423.0522.5723.0223.0210.59%379,696
Sep 25, 202420.8120.9920.7320.8220.82-1.98%4,319
Sep 24, 202420.6821.2820.6821.2421.2410.00%128,554
Sep 23, 202419.2619.3219.2619.3019.301.47%1,536
Sep 20, 202418.9919.0318.9919.0219.02-0.35%2,774
Sep 19, 202418.9319.0918.9319.0919.093.56%10,959
Sep 18, 202418.5318.5318.4318.4318.43-0.17%2,737
Sep 17, 202418.5018.5718.4518.4718.470.63%3,899
Sep 16, 202418.3218.3518.3218.3518.350.42%231
Sep 13, 202418.2818.2818.2318.2718.270.01%1,955
Sep 12, 202418.2618.2718.2418.2718.270.07%1,095
Sep 11, 202418.1918.2718.1418.2618.261.18%1,216
Sep 10, 202418.1618.1618.0018.0518.05-0.68%3,748
Sep 9, 202418.1718.1718.1018.1718.17-0.61%10,322
Sep 6, 202418.4318.4318.2718.2818.28-1.30%456
Sep 5, 202418.5418.5418.5218.5218.52-0.08%376
Sep 4, 202418.5818.5818.5318.5418.54-0.37%538
Sep 3, 202418.6318.6618.6018.6018.60-1.38%3,114
Aug 30, 202418.9118.9318.8218.8718.871.64%4,082
Aug 29, 202418.5818.5818.5418.5618.561.21%10,873
Aug 28, 202418.4318.4718.3118.3418.34-1.14%2,927
Aug 27, 202418.6418.6418.5518.5518.55-0.17%12,862
Aug 26, 202418.5618.5818.5618.5818.58-2.05%248
Aug 23, 202418.9718.9718.9518.9718.971.09%2,101
Aug 22, 202418.8918.8918.7718.7718.77-0.90%1,152
Aug 21, 202418.8118.9418.8118.9418.940.73%1,976
Aug 20, 202418.7918.8018.7918.8018.80-2.14%212
Aug 19, 202419.2319.2519.2019.2119.210.42%8,916
Aug 16, 202418.9719.1318.9719.1319.132.21%7,241
Aug 15, 202418.7418.7918.6918.7218.720.97%38,593
Aug 14, 202418.6018.6018.5018.5418.54-2.08%3,289
Aug 13, 202418.9118.9518.9118.9318.930.64%1,547
Aug 12, 202418.7918.8618.7818.8118.810.70%2,644
Aug 9, 202418.6618.6918.6318.6818.68-0.42%3,681
Aug 8, 202418.6918.8118.6918.7618.762.21%4,854
Aug 7, 202418.4118.4418.3418.3518.350.01%1,080
Aug 6, 202418.3818.4118.3518.3518.35-0.34%458
Aug 5, 202418.1118.4218.1118.4118.410.01%15,744
Aug 2, 202418.3718.4118.3718.4118.41-0.79%2,400
Aug 1, 202418.7318.7518.5618.5618.56-1.64%1,600
Jul 31, 202418.9118.9118.8618.8718.872.77%3,970
Jul 30, 202418.3718.3718.3318.3618.36-1.08%2,901
Jul 29, 202418.5918.5918.5418.5618.56-0.40%5,340
Jul 26, 202418.6418.6518.6418.6418.640.66%981
Jul 25, 202418.5718.5818.5118.5118.51-1.07%2,176
Jul 24, 202418.8018.8718.6718.7118.71-1.38%1,608
Jul 23, 202418.9718.9818.9718.9818.98-1.97%256
Jul 22, 202419.3419.4019.3419.3619.361.09%12,343
Jul 19, 202419.1719.1819.1519.1519.15-0.33%313
Jul 18, 202419.3719.3719.2119.2119.21-0.57%332
Jul 17, 202419.4319.5719.3219.3219.32-0.60%5,869
Jul 16, 202419.4519.4619.3519.4419.44-0.25%41,925
Jul 15, 202419.6419.6419.4919.4919.49-2.41%10,470
Jul 12, 202420.1420.1419.9719.9719.971.23%537