Skip to main content
Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
22.02
+0.15 (0.67%)
Jan 21, 2025, 3:03 PM EST - Market closed

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202422.8423.0522.5723.0222.7210.59%379,696
Sep 25, 202420.8120.9920.7320.8220.55-1.98%4,319
Sep 24, 202420.6821.2820.6821.2420.9610.00%128,554
Sep 23, 202419.2619.3219.2619.3019.061.47%1,536
Sep 20, 202418.9919.0318.9919.0218.78-0.35%2,774
Sep 19, 202418.9319.0918.9319.0918.843.56%10,959
Sep 18, 202418.5318.5318.4318.4318.20-0.17%2,737
Sep 17, 202418.5018.5718.4518.4718.230.63%3,899
Sep 16, 202418.3218.3518.3218.3518.110.42%231
Sep 13, 202418.2818.2818.2318.2718.040.01%1,955
Sep 12, 202418.2618.2718.2418.2718.040.07%1,095
Sep 11, 202418.1918.2718.1418.2618.021.18%1,216
Sep 10, 202418.1618.1618.0018.0517.81-0.68%3,748
Sep 9, 202418.1718.1718.1018.1717.93-0.61%10,322
Sep 6, 202418.4318.4318.2718.2818.04-1.30%456
Sep 5, 202418.5418.5418.5218.5218.28-0.08%376
Sep 4, 202418.5818.5818.5318.5418.30-0.37%538
Sep 3, 202418.6318.6618.6018.6018.36-1.38%3,114
Aug 30, 202418.9118.9318.8218.8718.621.64%4,082
Aug 29, 202418.5818.5818.5418.5618.321.21%10,873
Aug 28, 202418.4318.4718.3118.3418.10-1.14%2,927
Aug 27, 202418.6418.6418.5518.5518.31-0.17%12,862