Matthews China Discovery Active ETF (MCHS)
NASDAQ: MCHS · Real-Time Price · USD
32.49
-0.14 (-0.43%)
At close: Nov 19, 2025, 4:00 PM EST
32.49
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:15 PM EST
MCHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 33.00 | 33.00 | 32.63 | 32.63 | 32.63 | -1.46% | 1,505 |
| Nov 17, 2025 | 33.21 | 33.21 | 33.11 | 33.11 | 33.11 | -1.36% | 102 |
| Nov 14, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.56 | -0.89% | 3 |
| Nov 13, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.02% | 4 |
| Nov 12, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.07% | 4 |
| Nov 11, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.02% | 3 |
| Nov 10, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.88% | 26 |
| Nov 7, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.56% | 2 |
| Nov 6, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.17% | 4 |
| Nov 5, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.45% | 3 |
| Nov 4, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.59% | - |
| Nov 3, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.92% | 10 |
| Oct 31, 2025 | 33.71 | 33.77 | 33.71 | 33.77 | 33.76 | -0.08% | 379 |
| Oct 30, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.08% | 30 |
| Oct 29, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.77% | - |
| Oct 28, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.05% | - |
| Oct 27, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.50% | 66 |
| Oct 24, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.26% | 4 |
| Oct 23, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.31% | 2 |
| Oct 22, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.34% | 2 |
| Oct 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.28% | 2 |
| Oct 20, 2025 | 33.15 | 33.44 | 33.15 | 33.44 | 33.44 | 1.23% | 128 |
| Oct 17, 2025 | 32.88 | 33.04 | 32.88 | 33.04 | 33.04 | -2.52% | 831 |
| Oct 16, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.14% | 3 |
| Oct 15, 2025 | 33.82 | 33.89 | 33.81 | 33.84 | 33.84 | 2.03% | 2,618 |
| Oct 14, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -2.15% | 123 |
| Oct 13, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2.42% | 7 |
| Oct 10, 2025 | 33.58 | 33.59 | 33.10 | 33.10 | 33.10 | -4.84% | 2,720 |
| Oct 9, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.49% | 9 |
| Oct 8, 2025 | 35.02 | 35.02 | 34.95 | 34.95 | 34.95 | 0.36% | 304 |
| Oct 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.55% | - |
| Oct 6, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.01% | - |
| Oct 3, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.37% | 25 |
| Oct 2, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.64% | 3 |
| Oct 1, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.41% | 1 |
| Sep 30, 2025 | 34.83 | 34.83 | 34.79 | 34.79 | 34.79 | 0.59% | 227 |
| Sep 29, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.34% | 16 |
| Sep 26, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.02% | 146 |
| Sep 25, 2025 | 34.52 | 34.52 | 34.48 | 34.48 | 34.48 | -0.18% | 223 |
| Sep 24, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.28% | 21 |
| Sep 23, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.89% | 192 |
| Sep 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.66% | 3 |
| Sep 19, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.33% | 19 |
| Sep 18, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.13% | 61 |
| Sep 17, 2025 | 34.33 | 34.46 | 34.33 | 34.46 | 34.46 | 1.19% | 160 |
| Sep 16, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.32% | 3 |
| Sep 15, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.30% | 47 |
| Sep 12, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.08% | 7 |
| Sep 11, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 2.22% | 34 |
| Sep 10, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.22% | 3 |