Skip to main content
Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
25.05
+0.42 (1.71%)
Feb 21, 2025, 3:52 PM EST - Market closed

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0425.3524.9325.0525.051.71%13,683
Feb 20, 202524.7524.9324.4624.6324.631.71%10,687
Feb 19, 202524.3824.3824.2124.2124.21-0.59%4,204
Feb 18, 202524.5524.5524.2524.3524.35-0.17%11,757
Feb 14, 202524.4824.4824.3724.4024.402.59%45,551
Feb 13, 202523.4023.8023.3823.7823.78-0.13%8,153
Feb 12, 202523.5323.9223.5323.8123.812.51%8,155
Feb 11, 202523.1323.2923.1023.2323.23-0.36%11,987
Feb 10, 202523.2823.3223.2023.3123.311.96%5,154
Feb 7, 202523.0623.1322.8522.8622.861.00%5,516
Feb 6, 202522.6422.6522.5722.6322.631.00%14,607
Feb 5, 202522.5422.5422.3922.4122.41-2.02%28,625
Feb 4, 202522.8322.9522.8322.8722.872.51%7,581
Feb 3, 202522.1522.4622.1522.3122.31-1.17%5,416
Jan 31, 202522.7922.8322.4822.5822.58-1.78%20,959
Jan 30, 202522.9323.1122.9322.9822.982.15%36,187
Jan 29, 202522.6322.6322.5022.5022.50-0.08%48,441
Jan 28, 202522.4122.5222.2222.5222.520.34%106,509
Jan 27, 202522.4922.4922.3722.4422.440.34%30,315
Jan 24, 202522.1222.3722.1222.3722.372.21%4,039
Jan 23, 202521.7621.8821.7121.8821.88-0.09%12,006
Jan 22, 202521.8721.9021.8721.9021.90-0.54%4,180
Jan 21, 202522.1322.1321.9722.0222.020.68%2,296
Jan 17, 202521.6021.8821.6021.8721.872.20%2,565
Jan 16, 202521.3621.4021.3621.4021.40-0.04%1,008
Jan 15, 202521.4221.4521.4021.4121.410.53%1,589
Jan 14, 202521.4021.4021.2621.3021.302.66%2,170
Jan 13, 202520.7420.7520.6720.7520.750.66%2,421
Jan 10, 202520.6920.6920.6120.6120.61-3.09%4,289
Jan 8, 202521.2421.2721.2221.2721.27-0.44%3,838
Jan 7, 202521.4421.4721.3521.3621.36-0.54%2,016
Jan 6, 202521.8621.8621.4721.4821.48-1.16%2,788
Jan 3, 202521.6821.7521.6721.7321.730.51%2,101
Jan 2, 202521.6321.7721.6221.6221.62-1.95%5,405
Dec 31, 202422.0722.1321.9922.0522.05-0.60%3,536
Dec 30, 202422.1722.2422.1522.1822.18-0.79%10,384
Dec 27, 202422.2622.4022.2622.3622.36-1.00%10,708
Dec 26, 202422.6522.6522.5622.5922.590.16%1,863
Dec 24, 202422.5422.5922.5422.5522.550.94%1,554
Dec 23, 202422.2022.3922.2022.3422.340.11%7,058
Dec 20, 202422.2222.4222.1922.3222.320.38%2,910
Dec 19, 202422.2822.3522.2322.2322.230.42%4,512
Dec 18, 202422.4222.4522.1422.1422.14-2.96%4,264
Dec 17, 202422.6422.8622.6422.8122.521.13%1,452
Dec 16, 202422.5922.6222.5222.5622.27-1.40%4,612
Dec 13, 202422.9322.9322.8322.8822.59-1.60%1,301
Dec 12, 202423.2023.2823.2023.2522.95-0.15%10,404
Dec 11, 202423.2423.2923.2223.2922.99-0.72%2,103
Dec 10, 202423.6023.6023.4523.4623.15-4.41%3,098
Dec 9, 202424.3924.8624.3624.5424.227.27%11,152
Dec 6, 202423.0023.0022.8122.8822.580.91%11,971
Dec 5, 202422.7022.7122.6522.6722.380.41%5,145
Dec 4, 202422.7322.7322.5122.5822.29-0.87%5,571
Dec 3, 202422.8222.8322.7622.7822.480.14%2,285
Dec 2, 202422.6522.7722.5922.7422.450.27%10,251
Nov 29, 202422.6822.6822.6722.6822.39-0.04%2,645
Nov 27, 202422.6822.7722.6422.6922.402.73%17,315
Nov 26, 202422.1622.1622.0222.0921.81-0.14%23,958
Nov 25, 202422.0322.2122.0322.1221.83-0.17%17,434
Nov 22, 202422.2222.2222.1022.1621.87-3.06%18,550
Nov 21, 202422.8222.8622.8122.8622.56-0.73%4,236
Nov 20, 202423.0523.0922.9823.0222.730.07%92,249
Nov 19, 202423.0023.0122.9623.0122.71-0.34%2,570
Nov 18, 202422.9523.1222.9423.0922.790.80%4,619
Nov 15, 202422.8222.9022.8122.9022.61-0.43%2,679
Nov 14, 202423.1723.1822.9723.0022.70-1.59%5,185
Nov 13, 202423.6223.6223.3323.3723.070.04%4,549
Nov 12, 202423.4723.4823.2623.3623.06-2.88%8,104
Nov 11, 202424.1424.1423.9924.0523.74-0.15%4,540
Nov 8, 202424.3024.3723.9524.0923.78-5.44%8,631
Nov 7, 202425.2725.6025.2725.4825.156.02%1,962
Nov 6, 202423.9524.2023.7524.0323.72-3.31%127,993
Nov 5, 202424.8824.9024.8324.8524.532.76%3,424
Nov 4, 202424.3924.3924.1924.1923.870.98%3,350
Nov 1, 202424.0924.1023.9523.9523.640.22%5,777
Oct 31, 202423.7323.9223.7223.9023.59-0.09%7,002
Oct 30, 202423.7323.9423.7323.9223.61-1.28%7,326
Oct 29, 202424.5024.5024.2324.2323.92-1.02%7,344
Oct 28, 202424.2624.5624.2624.4824.161.68%4,199
Oct 25, 202424.2624.2624.0724.0723.760.52%1,092
Oct 24, 202423.9724.0123.8823.9523.64-1.00%3,075
Oct 23, 202424.3524.4224.1924.1923.88-0.26%14,312
Oct 22, 202424.0324.4824.0324.2623.941.40%12,866
Oct 21, 202424.0824.0823.8223.9223.61-1.28%20,953
Oct 18, 202424.2924.4024.2324.2323.924.96%18,097
Oct 17, 202423.2723.2723.0123.0822.79-3.49%21,565
Oct 16, 202423.8024.0623.8023.9223.612.05%10,759
Oct 15, 202424.0924.0923.4423.4423.14-5.34%20,069
Oct 14, 202424.8925.1024.7224.7624.44-1.96%20,706
Oct 11, 202424.6325.5124.6325.2624.930.08%105,597
Oct 10, 202425.2225.3725.0225.2424.911.35%2,768
Oct 9, 202424.5625.2724.5624.9024.58-3.31%110,504
Oct 8, 202425.7826.0525.3825.7525.42-12.20%249,963
Oct 7, 202428.8429.3828.4929.3328.954.94%67,164
Oct 4, 202427.6528.0027.6527.9527.593.61%82,414
Oct 3, 202426.5827.1726.5726.9826.63-2.79%37,268
Oct 2, 202427.5027.7527.1627.7527.399.64%44,373
Oct 1, 202427.0327.5124.3125.3124.983.01%56,562
Sep 30, 202425.1925.2824.5024.5724.252.79%94,406
Sep 27, 202423.5023.9923.5023.9023.593.83%44,478