Matthews China Active ETF (MCH)

MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.32	28.32	28.28	28.28	28.28	-1.65%	1,052
Jul 9, 2026	28.76	28.76	28.76	28.76	28.75	2.05%	210
Jul 8, 2026	28.19	28.19	28.18	28.18	28.18	0.28%	635
Jul 7, 2026	28.25	28.26	28.10	28.10	28.10	-0.89%	1,783
Jul 6, 2026	28.32	28.35	28.32	28.35	28.35	1.46%	705
Jul 2, 2026	28.09	28.11	27.94	27.94	27.94	-3.31%	475
Jul 1, 2026	28.90	28.96	28.90	28.90	28.90	0.15%	2,100
Jun 30, 2026	28.82	28.94	28.44	28.86	28.86	0.77%	17,184
Jun 29, 2026	28.47	28.64	28.47	28.64	28.64	0.25%	1,507
Jun 26, 2026	28.38	28.56	28.38	28.56	28.56	-1.94%	1,388
Jun 25, 2026	29.12	29.13	29.12	29.13	29.13	0.42%	537
Jun 24, 2026	29.00	29.01	29.00	29.01	29.01	-0.67%	196
Jun 23, 2026	29.24	29.24	29.15	29.20	29.20	-2.85%	2,387
Jun 22, 2026	30.10	30.10	30.06	30.06	30.06	1.78%	368
Jun 18, 2026	29.55	29.55	29.53	29.53	29.53	0.52%	367
Jun 17, 2026	30.21	30.21	29.38	29.38	29.38	-0.82%	16,049
Jun 16, 2026	29.54	30.06	29.54	29.62	29.62	-0.17%	19,789
Jun 15, 2026	29.67	29.67	29.62	29.67	29.67	3.18%	541
Jun 12, 2026	28.66	28.76	28.66	28.76	28.76	1.04%	1,725
Jun 11, 2026	28.05	28.46	28.05	28.46	28.46	0.57%	2,184
Jun 10, 2026	28.35	28.39	28.30	28.30	28.30	-1.01%	1,218
Jun 9, 2026	28.81	28.81	28.55	28.59	28.59	2.15%	2,272
Jun 8, 2026	28.12	28.12	27.99	27.99	27.99	-1.04%	504
Jun 5, 2026	28.70	28.70	28.28	28.28	28.28	-3.58%	731
Jun 4, 2026	29.39	29.40	29.34	29.34	29.34	0.02%	2,327
Jun 3, 2026	29.37	29.37	29.33	29.33	29.33	-1.27%	2,086
Jun 2, 2026	29.75	29.81	29.68	29.71	29.71	3.55%	3,914
Jun 1, 2026	28.55	28.69	28.55	28.69	28.69	-1.10%	830
May 29, 2026	29.04	29.04	28.99	29.01	29.01	0.73%	1,724
May 28, 2026	28.77	28.82	28.77	28.80	28.80	-0.82%	1,148
May 27, 2026	28.91	29.04	28.91	29.04	29.04	-1.24%	3,745
May 26, 2026	29.64	29.64	29.40	29.40	29.40	1.08%	2,228
May 22, 2026	29.09	29.09	29.09	29.09	29.09	0.55%	701
May 21, 2026	28.65	28.93	28.65	28.93	28.93	-0.51%	1,639
May 20, 2026	29.00	29.18	28.99	29.08	29.08	0.63%	3,600
May 19, 2026	28.83	28.90	28.83	28.90	28.90	-0.10%	962
May 18, 2026	28.99	29.00	28.86	28.93	28.93	-0.57%	3,843
May 15, 2026	29.04	29.55	29.02	29.09	29.09	-1.77%	9,572
May 14, 2026	29.37	29.70	29.37	29.62	29.62	-1.62%	10,449
May 13, 2026	30.07	30.11	30.07	30.10	30.10	2.32%	1,061
May 12, 2026	29.32	29.42	29.32	29.42	29.42	-0.64%	448
May 11, 2026	29.53	29.61	29.51	29.61	29.61	1.82%	2,018
May 8, 2026	29.08	29.09	29.05	29.08	29.08	0.22%	10,360
May 7, 2026	29.03	29.05	29.02	29.02	29.02	0.38%	1,180
May 6, 2026	28.48	28.91	28.48	28.91	28.91	3.00%	1,527
May 5, 2026	28.07	28.11	28.02	28.07	28.07	-0.03%	3,079
May 4, 2026	28.20	28.20	28.04	28.07	28.07	-0.64%	2,311
May 1, 2026	28.44	28.44	28.25	28.25	28.25	-0.13%	3,556
Apr 30, 2026	28.09	28.29	28.09	28.29	28.29	1.41%	798
Apr 29, 2026	27.90	27.90	27.90	27.90	27.90	0.21%	61

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.