Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
22.57
-0.02 (-0.09%)
Apr 30, 2025, 4:00 PM EDT - Market closed

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202522.5622.5622.3922.4422.44-0.54%3,169
Apr 29, 202522.6122.6422.5422.5622.56-0.12%8,998
Apr 28, 202522.6423.1022.4422.5922.59-0.62%16,700
Apr 25, 202522.6822.7322.6422.7322.73-0.04%12,080
Apr 24, 202522.7422.8222.6922.7422.740.12%54,610
Apr 23, 202522.8023.0022.7022.7122.711.08%16,636
Apr 22, 202522.3122.4722.3122.4722.472.77%1,416
Apr 21, 202521.9521.9521.7621.8621.86-0.23%3,380
Apr 17, 202522.0922.0921.9121.9221.920.41%16,360
Apr 16, 202521.8822.0121.5521.8321.83-1.58%10,459
Apr 15, 202522.2522.3122.1822.1822.18-1.03%6,787
Apr 14, 202522.3322.5822.3022.4122.411.81%3,501
Apr 11, 202521.7222.0921.5622.0122.013.46%10,563
Apr 10, 202521.8621.8621.2321.2721.27-0.52%13,151
Apr 9, 202520.7921.5020.7021.3821.386.37%15,274
Apr 8, 202521.4721.4720.0620.1020.10-2.02%8,560
Apr 7, 202520.5521.3820.2020.5220.52-8.24%17,021
Apr 4, 202522.5022.8421.9422.3622.36-6.51%30,611
Apr 3, 202523.9724.0923.8023.9223.92-1.99%382,647
Apr 2, 202524.6024.6024.3424.4024.40-0.07%1,986
Apr 1, 202524.3724.5124.3424.4224.420.30%2,013
Mar 31, 202524.1924.3824.1324.3524.35-0.54%3,106
Mar 28, 202524.6024.6024.4224.4824.48-1.87%5,139
Mar 27, 202524.9225.0424.9224.9524.951.48%14,392
Mar 26, 202524.6124.6924.5324.5824.58-0.46%5,002
Mar 25, 202524.7924.9624.7024.7024.70-0.84%16,033
Mar 24, 202524.9724.9724.9024.9124.910.22%6,828
Mar 21, 202524.8124.8924.7324.8524.85-1.55%8,604
Mar 20, 202525.1325.3425.1325.2425.24-2.92%35,374
Mar 19, 202526.1426.1425.8826.0026.00-0.04%37,090
Mar 18, 202526.2026.2025.9526.0126.01-0.99%8,923
Mar 17, 202525.6526.3225.6526.2726.271.82%28,709
Mar 14, 202525.7425.8025.6725.8025.803.57%10,206
Mar 13, 202524.6124.9924.6124.9124.910.25%6,534
Mar 12, 202524.9124.9124.7024.8524.85-0.41%40,865
Mar 11, 202524.9825.0924.7724.9524.951.56%8,764
Mar 10, 202524.7824.7824.4524.5724.57-2.66%10,856
Mar 7, 202525.3025.3825.2025.2425.24-0.50%12,234
Mar 6, 202525.5325.6525.3625.3725.370.89%10,219
Mar 5, 202524.6025.2024.6025.1425.144.06%14,241
Mar 4, 202523.9424.2523.8624.1624.161.43%5,530
Mar 3, 202524.2224.3023.8023.8223.82-1.48%34,426
Feb 28, 202524.0724.1924.0624.1824.18-2.30%30,754
Feb 27, 202524.8424.9424.6724.7524.75-0.62%1,699
Feb 26, 202524.9725.1724.8224.9024.902.76%8,197
Feb 25, 202524.2724.3124.1524.2324.230.13%2,011
Feb 24, 202524.4624.4824.1824.2024.20-3.37%10,220
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