Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
28.81
0.00 (0.00%)
Nov 18, 2025, 4:00 PM EST - Market open
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 28.76 | 28.83 | 28.68 | 28.81 | 28.81 | -0.42% | 2,111 |
| Nov 17, 2025 | 29.15 | 29.15 | 28.86 | 28.94 | 28.94 | -1.23% | 10,347 |
| Nov 14, 2025 | 29.30 | 29.50 | 29.25 | 29.30 | 29.30 | -1.78% | 3,170 |
| Nov 13, 2025 | 30.09 | 30.12 | 29.75 | 29.83 | 29.83 | 0.18% | 926 |
| Nov 12, 2025 | 29.73 | 29.79 | 29.73 | 29.78 | 29.78 | -0.03% | 2,593 |
| Nov 11, 2025 | 29.88 | 29.88 | 29.78 | 29.78 | 29.78 | -0.63% | 662 |
| Nov 10, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.39% | 304 |
| Nov 7, 2025 | 29.40 | 29.56 | 29.30 | 29.56 | 29.56 | -0.45% | 1,888 |
| Nov 6, 2025 | 29.83 | 29.83 | 29.66 | 29.70 | 29.70 | 1.06% | 1,538 |
| Nov 5, 2025 | 29.30 | 29.40 | 29.30 | 29.39 | 29.38 | 0.92% | 1,012 |
| Nov 4, 2025 | 29.29 | 29.29 | 29.10 | 29.12 | 29.12 | -1.66% | 3,594 |
| Nov 3, 2025 | 29.70 | 29.70 | 29.53 | 29.61 | 29.61 | -0.19% | 2,561 |
| Oct 31, 2025 | 29.59 | 29.67 | 29.54 | 29.67 | 29.67 | -1.32% | 4,708 |
| Oct 30, 2025 | 30.09 | 30.14 | 30.05 | 30.06 | 30.06 | -1.85% | 4,242 |
| Oct 29, 2025 | 30.80 | 30.80 | 30.59 | 30.63 | 30.63 | 0.78% | 8,462 |
| Oct 28, 2025 | 30.27 | 30.40 | 30.20 | 30.39 | 30.39 | -0.41% | 14,426 |
| Oct 27, 2025 | 30.62 | 30.62 | 30.52 | 30.52 | 30.52 | 1.84% | 12,505 |
| Oct 24, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.42% | 333 |
| Oct 23, 2025 | 29.45 | 29.65 | 29.45 | 29.55 | 29.55 | 1.39% | 9,180 |
| Oct 22, 2025 | 29.24 | 29.33 | 29.01 | 29.15 | 29.15 | -0.38% | 6,428 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.20 | 29.26 | 29.26 | -0.18% | 2,022 |
| Oct 20, 2025 | 28.91 | 29.36 | 28.91 | 29.31 | 29.31 | 1.27% | 3,901 |
| Oct 17, 2025 | 28.85 | 29.02 | 28.80 | 28.94 | 28.94 | -0.82% | 4,600 |
| Oct 16, 2025 | 29.22 | 29.32 | 29.18 | 29.18 | 29.18 | 0.42% | 7,886 |
| Oct 15, 2025 | 29.16 | 29.18 | 29.06 | 29.06 | 29.06 | 1.41% | 2,911 |
| Oct 14, 2025 | 28.42 | 28.82 | 28.34 | 28.66 | 28.66 | -1.18% | 4,343 |
| Oct 13, 2025 | 29.16 | 29.18 | 29.00 | 29.00 | 29.00 | 2.13% | 31,225 |
| Oct 10, 2025 | 29.92 | 29.92 | 28.17 | 28.40 | 28.40 | -5.43% | 10,921 |
| Oct 9, 2025 | 30.47 | 30.47 | 29.98 | 30.03 | 30.03 | -1.41% | 2,514 |
| Oct 8, 2025 | 30.36 | 30.46 | 30.32 | 30.46 | 30.46 | 0.28% | 1,031 |
| Oct 7, 2025 | 30.71 | 30.71 | 30.35 | 30.37 | 30.37 | -1.20% | 1,548 |
| Oct 6, 2025 | 30.58 | 30.76 | 30.58 | 30.74 | 30.74 | 0.33% | 3,411 |
| Oct 3, 2025 | 30.73 | 30.73 | 30.61 | 30.64 | 30.64 | -0.85% | 1,024 |
| Oct 2, 2025 | 30.94 | 30.97 | 30.78 | 30.90 | 30.90 | 1.27% | 12,246 |
| Oct 1, 2025 | 30.43 | 30.51 | 30.37 | 30.51 | 30.51 | 0.77% | 6,274 |
| Sep 30, 2025 | 30.37 | 30.37 | 30.24 | 30.28 | 30.28 | 0.51% | 3,588 |
| Sep 29, 2025 | 30.11 | 30.14 | 30.04 | 30.13 | 30.13 | 2.08% | 3,906 |
| Sep 26, 2025 | 29.39 | 29.56 | 29.39 | 29.51 | 29.51 | -0.66% | 1,261 |
| Sep 25, 2025 | 29.68 | 29.74 | 29.62 | 29.71 | 29.71 | 0.22% | 2,726 |
| Sep 24, 2025 | 29.68 | 29.73 | 29.64 | 29.64 | 29.64 | 1.33% | 2,991 |
| Sep 23, 2025 | 29.39 | 29.46 | 29.25 | 29.25 | 29.25 | -1.14% | 3,500 |
| Sep 22, 2025 | 29.54 | 29.59 | 29.48 | 29.59 | 29.59 | -0.12% | 7,298 |
| Sep 19, 2025 | 29.70 | 29.74 | 29.63 | 29.63 | 29.62 | -0.25% | 1,731 |
| Sep 18, 2025 | 29.72 | 29.72 | 29.53 | 29.70 | 29.70 | -1.49% | 6,669 |
| Sep 17, 2025 | 30.12 | 30.26 | 29.98 | 30.15 | 30.15 | 1.45% | 7,933 |
| Sep 16, 2025 | 29.42 | 29.72 | 29.42 | 29.72 | 29.72 | 0.48% | 449 |
| Sep 15, 2025 | 29.64 | 29.65 | 29.58 | 29.58 | 29.57 | 0.11% | 8,945 |
| Sep 12, 2025 | 29.58 | 29.58 | 29.48 | 29.54 | 29.54 | -0.37% | 4,972 |
| Sep 11, 2025 | 29.49 | 29.70 | 29.41 | 29.65 | 29.65 | 3.07% | 1,257 |
| Sep 10, 2025 | 28.91 | 28.91 | 28.77 | 28.77 | 28.77 | -0.12% | 2,588 |