Skip to main content
logo
Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
29.09
-0.52 (-1.77%)
At close: May 15, 2026, 4:00 PM EDT
29.09
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202629.0429.5529.0229.0929.09-1.77%9,572
May 14, 202629.3729.7029.3729.6229.62-1.62%10,449
May 13, 202630.0730.1130.0730.1030.102.32%1,061
May 12, 202629.3229.4229.3229.4229.42-0.64%448
May 11, 202629.5329.6129.5129.6129.611.82%2,018
May 8, 202629.0829.0929.0529.0829.080.22%10,360
May 7, 202629.0329.0529.0229.0229.020.38%1,180
May 6, 202628.4828.9128.4828.9128.912.99%1,527
May 5, 202628.0728.1128.0228.0728.07-0.02%3,079
May 4, 202628.2028.2028.0428.0728.07-0.64%2,311
May 1, 202628.4428.4428.2528.2528.25-0.13%3,556
Apr 30, 202628.0928.2928.0928.2928.291.41%798
Apr 29, 202627.9027.9027.9027.9027.900.21%61
Apr 28, 202627.7427.8427.7427.8427.84-0.93%1,196
Apr 27, 202628.1028.1028.1028.1028.10-0.50%135
Apr 24, 202628.1528.2528.0828.2428.240.62%4,379
Apr 23, 202628.0728.0728.0728.0728.07-1.49%201
Apr 22, 202628.5128.5528.4528.4928.491.30%1,761
Apr 21, 202628.2428.2528.1328.1328.13-1.44%6,523
Apr 20, 202628.5428.5428.5428.5428.540.16%572
Apr 17, 202628.4928.4928.4928.4928.491.24%188
Apr 16, 202628.2928.2928.1428.1428.140.96%3,518
Apr 15, 202627.7527.8727.7427.8727.87-0.04%565
Apr 14, 202627.6227.8827.6227.8827.881.57%5,133
Apr 13, 202627.2027.4527.2027.4527.450.19%2,026
Apr 10, 202627.4427.4827.4027.4027.400.59%860
Apr 9, 202627.0027.2426.9627.2427.240.22%6,598
Apr 8, 202627.1627.3427.1627.1827.184.17%1,257
Apr 7, 202625.9826.0925.8626.0926.09-0.46%6,425
Apr 6, 202626.0926.2526.0926.2126.21-0.03%5,588
Apr 2, 202626.2426.2426.2226.2226.22-0.97%500
Apr 1, 202626.5026.5426.4326.4826.480.57%2,580
Mar 31, 202625.8526.3325.8526.3326.332.05%9,982
Mar 30, 202625.8825.8825.7725.8025.80-0.30%12,284
Mar 27, 202625.9826.0025.8725.8725.87-0.34%2,791
Mar 26, 202626.0326.1125.9625.9625.96-3.05%2,359
Mar 25, 202626.8626.8626.7826.7826.782.27%340
Mar 24, 202626.1226.2126.0726.1926.19-0.08%4,312
Mar 23, 202626.0726.4826.0526.2126.210.52%17,971
Mar 20, 202626.4926.4926.0326.0726.07-2.37%12,455
Mar 19, 202626.4326.8626.4326.7026.70-1.08%5,310
Mar 18, 202627.3827.4226.9826.9926.99-2.03%4,925
Mar 17, 202627.7127.7627.5327.5527.55-0.54%3,916
Mar 16, 202627.7227.7727.7027.7027.700.86%2,114
Mar 13, 202627.7027.7727.4627.4627.46-0.14%5,145
Mar 12, 202627.6827.6827.4627.5027.50-1.29%2,023
Mar 11, 202628.0028.0027.8027.8627.86-0.89%8,154
Mar 10, 202628.0128.3827.8928.1128.112.56%6,782
Mar 9, 202626.8727.4126.8527.4127.411.21%15,015
Mar 6, 202626.9727.1626.8827.0827.080.35%8,101