Matthews China Discovery Active ETF (MCHS)
NASDAQ: MCHS · Real-Time Price · USD
28.74
+0.09 (0.33%)
At close: Jun 27, 2025, 4:00 PM
28.74
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
MCHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.33% | 4 |
| Jun 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.16% | 802 |
| Jun 25, 2025 | 28.73 | 28.75 | 28.69 | 28.69 | 28.69 | -0.70% | 802 |
| Jun 24, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.58% | 1,015 |
| Jun 23, 2025 | 28.13 | 28.17 | 28.12 | 28.17 | 28.17 | 0.92% | 1,015 |
| Jun 20, 2025 | 28.22 | 28.22 | 27.91 | 27.91 | 27.91 | -2.17% | 652 |
| Jun 18, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.11% | 2 |
| Jun 17, 2025 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -2.36% | 252 |
| Jun 16, 2025 | 29.22 | 29.22 | 29.13 | 29.19 | 29.19 | 1.74% | 696 |
| Jun 13, 2025 | 28.84 | 28.84 | 28.69 | 28.69 | 28.69 | -2.38% | 302 |
| Jun 12, 2025 | 29.22 | 29.39 | 29.22 | 29.39 | 29.39 | 2.30% | 2,412 |
| Jun 11, 2025 | 28.77 | 28.84 | 28.73 | 28.73 | 28.73 | -0.10% | 302 |
| Jun 10, 2025 | 28.69 | 28.82 | 28.69 | 28.76 | 28.76 | 0.90% | 3,300 |
| Jun 9, 2025 | 28.42 | 28.50 | 28.42 | 28.50 | 28.50 | 0.57% | 404 |
| Jun 6, 2025 | 28.38 | 28.38 | 28.34 | 28.34 | 28.34 | 0.06% | 7,110 |
| Jun 5, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% | - |
| Jun 4, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.82% | 24 |
| Jun 3, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.64% | 24 |
| Jun 2, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.33% | 13 |
| May 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.16% | 2 |
| May 29, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.88% | 5 |
| May 28, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.36% | 3 |
| May 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.07% | 4 |
| May 23, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.97% | 4 |
| May 22, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.20% | 2 |
| May 21, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.60% | 58 |
| May 20, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.80% | 2 |
| May 19, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.31% | 2 |
| May 16, 2025 | 27.90 | 28.02 | 27.90 | 28.02 | 28.02 | -0.08% | 169 |
| May 15, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.39% | 3 |
| May 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.11% | 8 |
| May 13, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.82% | 2 |
| May 12, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.23% | 3 |
| May 9, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.30% | 2 |
| May 8, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.49% | 2 |
| May 7, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.83% | 226 |
| May 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.47% | 10 |
| May 5, 2025 | 27.78 | 27.79 | 27.66 | 27.66 | 27.66 | 0.30% | 1,013 |
| May 2, 2025 | 27.14 | 28.21 | 27.14 | 27.58 | 27.58 | 2.50% | 3,762 |
| May 1, 2025 | 26.99 | 26.99 | 26.91 | 26.91 | 26.91 | -0.34% | 1,111 |
| Apr 30, 2025 | 27.05 | 27.06 | 27.00 | 27.00 | 27.00 | 0.59% | 675 |
| Apr 29, 2025 | 26.87 | 26.87 | 26.84 | 26.84 | 26.84 | 0.36% | 148 |
| Apr 28, 2025 | 26.79 | 26.80 | 26.61 | 26.75 | 26.75 | 0.24% | 446 |
| Apr 25, 2025 | 26.67 | 26.77 | 26.67 | 26.68 | 26.68 | -1.37% | 3,061 |
| Apr 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.15% | 2 |
| Apr 23, 2025 | 26.83 | 26.84 | 26.48 | 26.48 | 26.48 | -0.16% | 624 |
| Apr 22, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.17% | 855 |
| Apr 21, 2025 | 26.08 | 26.08 | 25.96 | 25.96 | 25.96 | 0.85% | 855 |
| Apr 17, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.81% | 12 |
| Apr 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.27% | 960 |