Skip to main content
Matthews China Discovery Active ETF (MCHS)
NASDAQ: MCHS · Real-Time Price · USD
26.97
-0.04 (-0.15%)
Dec 2, 2024, 4:00 PM EST - Market open

MCHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202426.9426.9726.9426.9726.97-0.16%150
Nov 29, 202426.6627.0126.6627.0127.011.01%212
Nov 27, 202426.7426.7426.7426.7426.742.64%203
Nov 26, 202426.2226.2226.0526.0526.05-0.91%203
Nov 25, 202426.2926.2926.2926.2926.29-0.27%8
Nov 22, 202426.3626.3626.2826.3626.36-2.84%517
Nov 21, 202427.0327.1627.0327.1327.130.20%647
Nov 20, 202427.0827.0827.0827.0827.081.03%201
Nov 19, 202426.6826.8026.6826.8026.800.49%201
Nov 18, 202426.6126.6726.6126.6726.67-435
Nov 15, 202426.8126.8126.6726.6726.67-0.79%835
Nov 14, 202426.9826.9826.8826.8826.88-0.98%505
Nov 13, 202427.4727.4727.1527.1527.15-0.91%222
Nov 12, 202427.4027.4027.4027.4027.40-2.37%10
Nov 11, 202428.0728.0728.0728.0728.070.23%-
Nov 8, 202428.0028.0028.0028.0028.00-4.74%700
Nov 7, 202429.2029.4229.2029.4029.404.46%700
Nov 6, 202428.0728.1428.0728.1428.14-0.35%127
Nov 5, 202428.2328.2928.2328.2428.241.51%507
Nov 4, 202427.7827.8227.7827.8227.821.57%113
Nov 1, 202427.6027.6027.3927.3927.39-0.44%612
Oct 31, 202427.5127.5127.5127.5127.51-0.61%6
Oct 30, 202427.6827.6827.6827.6827.68-0.43%2
Oct 29, 202428.0428.0927.8027.8027.80-2.22%1,810
Oct 28, 202428.3028.4328.3028.4328.431.97%1,002
Oct 25, 202427.9028.0027.8827.8827.881.16%1,458
Oct 24, 202427.6727.6727.5627.5627.56-1.08%602
Oct 23, 202428.1228.1227.8627.8627.86-1.00%257
Oct 22, 202428.1728.1728.1428.1428.142.03%907
Oct 21, 202427.4727.5827.3627.5827.58-0.54%1,841
Oct 18, 202427.7327.7327.7327.7327.734.72%2
Oct 17, 202426.5626.6526.4326.4826.48-3.78%1,630
Oct 16, 202427.3227.5227.3227.5227.522.27%3,001
Oct 15, 202427.4327.4326.8126.9126.91-4.01%1,902
Oct 14, 202428.0128.2728.0028.0428.04-1.25%1,515
Oct 11, 202428.1028.3928.1028.3928.390.04%664
Oct 10, 202428.2628.3828.2628.3828.38-0.21%731
Oct 9, 202428.1128.4427.9628.4428.44-2.44%5,140
Oct 8, 202429.0329.3128.8029.1529.15-11.61%8,525
Oct 7, 202432.0832.9831.8232.9832.985.60%14,322
Oct 4, 202430.8931.2330.8831.2331.233.75%2,474
Oct 3, 202429.6930.2829.6930.1030.10-3.09%4,117
Oct 2, 202430.8331.0630.2931.0631.066.96%26,812
Oct 1, 202428.5429.0428.5429.0429.041.97%154
Sep 30, 202428.7428.9928.4828.4828.482.08%2,196
Sep 27, 202427.3827.9127.3827.9027.903.37%5,534
Sep 26, 202426.7926.9926.7926.9926.998.13%976
Sep 25, 202424.9624.9624.9624.9624.96-2.38%34
Sep 24, 202425.2825.5725.1925.5725.576.45%2,406
Sep 23, 202423.9624.0623.9424.0224.020.16%3,075
Sep 20, 202423.9924.0123.9723.9823.980.01%2,212
Sep 19, 202423.7723.9823.5523.9823.983.69%27,246
Sep 18, 202423.1723.1823.1023.1323.130.03%1,300
Sep 17, 202423.1223.1623.1223.1223.120.17%612
Sep 16, 202423.0823.0823.0823.0823.080.05%93
Sep 13, 202423.0723.0723.0723.0723.07-93
Sep 12, 202423.0723.0723.0723.0723.07-0.59%12
Sep 11, 202423.2123.2123.2123.2123.210.84%-
Sep 10, 202423.0223.0223.0223.0223.02-0.63%32
Sep 9, 202423.1623.1623.1623.1623.16-1.22%32
Sep 6, 202423.4923.4923.4523.4523.45-1.66%440
Sep 5, 202423.8423.8423.8423.8423.840.84%2
Sep 4, 202423.6423.6423.6423.6423.64-0.63%11
Sep 3, 202423.7923.7923.7923.7923.790.13%2
Aug 30, 202423.7623.7623.7623.7623.761.19%2
Aug 29, 202423.4023.4823.4023.4823.482.23%102
Aug 28, 202422.9722.9722.9722.9722.97-1.62%35
Aug 27, 202423.3523.3523.3523.3523.350.46%35
Aug 26, 202423.3123.3123.2423.2423.24-1.36%600
Aug 23, 202423.5623.5623.5623.5623.560.99%2
Aug 22, 202423.3323.3323.3323.3323.33-1.57%2
Aug 21, 202423.7023.7023.7023.7023.700.47%107
Aug 20, 202423.5923.5923.5923.5923.59-2.16%2
Aug 19, 202424.1124.1124.1124.1124.111.13%8
Aug 16, 202423.8323.8423.8323.8423.84-0.29%203
Aug 15, 202423.9123.9123.9123.9123.910.50%302
Aug 14, 202423.7923.7923.7923.7923.79-2.50%4
Aug 13, 202424.4024.4024.4024.4024.401.36%5
Aug 12, 202424.0724.0724.0724.0724.070.61%8
Aug 9, 202423.9323.9323.9323.9323.93-0.53%90
Aug 8, 202424.0524.0524.0524.0524.051.71%90
Aug 7, 202423.8123.8123.6523.6523.651.15%182
Aug 6, 202423.3823.3823.3823.3823.381.34%52
Aug 5, 202423.0723.0723.0723.0723.07-1.95%78
Aug 2, 202423.5323.5323.5323.5323.53-0.39%39
Aug 1, 202423.7023.7023.6223.6223.62-2.80%107
Jul 31, 202424.3024.3024.3024.3024.302.97%2
Jul 30, 202423.6023.6023.6023.6023.60-0.17%22
Jul 29, 202423.6423.6423.6423.6423.64-1.83%12
Jul 26, 202424.0724.0823.9724.0824.081.09%711
Jul 25, 202423.8223.8223.8223.8223.82-0.54%2
Jul 24, 202423.9523.9523.9523.9523.95-0.66%32
Jul 23, 202424.1624.2024.1124.1124.11-2.11%4,507
Jul 22, 202424.6324.6324.6324.6324.631.07%2
Jul 19, 202424.3724.3724.3724.3724.37-1.18%2
Jul 18, 202424.7524.8024.6624.6624.66-0.88%3,102
Jul 17, 202424.8824.8824.8824.8824.88-0.48%47
Jul 16, 202425.0025.0025.0025.0025.00-0.40%88
Jul 15, 202425.1025.1025.1025.1025.10-1.03%2
Jul 12, 202425.5525.5525.3625.3625.36-0.55%793