Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
23.71
-0.03 (-0.14%)
May 23, 2025, 4:00 PM - Market closed
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 23.64 | 23.76 | 23.64 | 23.71 | 23.71 | -0.13% | 3,725 |
| May 22, 2025 | 23.71 | 23.78 | 23.71 | 23.74 | 23.74 | -0.36% | 8,062 |
| May 21, 2025 | 23.93 | 23.94 | 23.80 | 23.82 | 23.82 | -0.38% | 13,512 |
| May 20, 2025 | 23.84 | 23.91 | 23.84 | 23.91 | 23.91 | 0.91% | 683 |
| May 19, 2025 | 23.51 | 23.70 | 23.51 | 23.70 | 23.70 | 0.16% | 3,007 |
| May 16, 2025 | 23.69 | 23.69 | 23.65 | 23.66 | 23.66 | -0.62% | 1,450 |
| May 15, 2025 | 23.83 | 23.83 | 23.69 | 23.81 | 23.81 | -2.04% | 4,224 |
| May 14, 2025 | 24.36 | 24.39 | 24.29 | 24.31 | 24.31 | 1.02% | 10,335 |
| May 13, 2025 | 23.98 | 24.17 | 23.91 | 24.06 | 24.06 | -0.46% | 9,907 |
| May 12, 2025 | 24.24 | 24.26 | 24.10 | 24.17 | 24.17 | 3.89% | 8,968 |
| May 9, 2025 | 23.42 | 23.42 | 23.26 | 23.26 | 23.26 | -0.45% | 1,360 |
| May 8, 2025 | 23.29 | 23.40 | 23.29 | 23.37 | 23.37 | 1.13% | 6,821 |
| May 7, 2025 | 23.20 | 23.21 | 23.11 | 23.11 | 23.11 | -1.71% | 1,744 |
| May 6, 2025 | 23.52 | 23.56 | 23.51 | 23.51 | 23.51 | 1.39% | 453 |
| May 5, 2025 | 23.18 | 23.34 | 23.18 | 23.19 | 23.19 | -0.37% | 6,653 |
| May 2, 2025 | 23.25 | 23.29 | 23.13 | 23.28 | 23.28 | 3.39% | 3,915 |
| May 1, 2025 | 22.53 | 22.60 | 22.49 | 22.51 | 22.51 | 0.33% | 12,480 |
| Apr 30, 2025 | 22.56 | 22.56 | 22.39 | 22.44 | 22.44 | -0.54% | 3,169 |
| Apr 29, 2025 | 22.61 | 22.64 | 22.54 | 22.56 | 22.56 | -0.12% | 8,998 |
| Apr 28, 2025 | 22.64 | 23.10 | 22.44 | 22.59 | 22.59 | -0.62% | 16,700 |
| Apr 25, 2025 | 22.68 | 22.73 | 22.64 | 22.73 | 22.73 | -0.04% | 12,080 |
| Apr 24, 2025 | 22.74 | 22.82 | 22.69 | 22.74 | 22.74 | 0.12% | 54,610 |
| Apr 23, 2025 | 22.80 | 23.00 | 22.70 | 22.71 | 22.71 | 1.08% | 16,636 |
| Apr 22, 2025 | 22.31 | 22.47 | 22.31 | 22.47 | 22.47 | 2.77% | 1,416 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.76 | 21.86 | 21.86 | -0.23% | 3,380 |
| Apr 17, 2025 | 22.09 | 22.09 | 21.91 | 21.92 | 21.92 | 0.41% | 16,360 |
| Apr 16, 2025 | 21.88 | 22.01 | 21.55 | 21.83 | 21.83 | -1.58% | 10,459 |
| Apr 15, 2025 | 22.25 | 22.31 | 22.18 | 22.18 | 22.18 | -1.03% | 6,787 |
| Apr 14, 2025 | 22.33 | 22.58 | 22.30 | 22.41 | 22.41 | 1.81% | 3,501 |
| Apr 11, 2025 | 21.72 | 22.09 | 21.56 | 22.01 | 22.01 | 3.46% | 10,563 |
| Apr 10, 2025 | 21.86 | 21.86 | 21.23 | 21.27 | 21.27 | -0.52% | 13,151 |
| Apr 9, 2025 | 20.79 | 21.50 | 20.70 | 21.38 | 21.38 | 6.37% | 15,274 |
| Apr 8, 2025 | 21.47 | 21.47 | 20.06 | 20.10 | 20.10 | -2.02% | 8,560 |
| Apr 7, 2025 | 20.55 | 21.38 | 20.20 | 20.52 | 20.52 | -8.24% | 17,021 |
| Apr 4, 2025 | 22.50 | 22.84 | 21.94 | 22.36 | 22.36 | -6.51% | 30,611 |
| Apr 3, 2025 | 23.97 | 24.09 | 23.80 | 23.92 | 23.92 | -1.99% | 382,647 |
| Apr 2, 2025 | 24.60 | 24.60 | 24.34 | 24.40 | 24.40 | -0.07% | 1,986 |
| Apr 1, 2025 | 24.37 | 24.51 | 24.34 | 24.42 | 24.42 | 0.30% | 2,013 |
| Mar 31, 2025 | 24.19 | 24.38 | 24.13 | 24.35 | 24.35 | -0.54% | 3,106 |
| Mar 28, 2025 | 24.60 | 24.60 | 24.42 | 24.48 | 24.48 | -1.87% | 5,139 |
| Mar 27, 2025 | 24.92 | 25.04 | 24.92 | 24.95 | 24.95 | 1.48% | 14,392 |
| Mar 26, 2025 | 24.61 | 24.69 | 24.53 | 24.58 | 24.58 | -0.46% | 5,002 |
| Mar 25, 2025 | 24.79 | 24.96 | 24.70 | 24.70 | 24.70 | -0.84% | 16,033 |
| Mar 24, 2025 | 24.97 | 24.97 | 24.90 | 24.91 | 24.91 | 0.22% | 6,828 |
| Mar 21, 2025 | 24.81 | 24.89 | 24.73 | 24.85 | 24.85 | -1.55% | 8,604 |
| Mar 20, 2025 | 25.13 | 25.34 | 25.13 | 25.24 | 25.24 | -2.92% | 35,374 |
| Mar 19, 2025 | 26.14 | 26.14 | 25.88 | 26.00 | 26.00 | -0.04% | 37,090 |
| Mar 18, 2025 | 26.20 | 26.20 | 25.95 | 26.01 | 26.01 | -0.99% | 8,923 |
| Mar 17, 2025 | 25.65 | 26.32 | 25.65 | 26.27 | 26.27 | 1.82% | 28,709 |
| Mar 14, 2025 | 25.74 | 25.80 | 25.67 | 25.80 | 25.80 | 3.57% | 10,206 |