Skip to main content
Matthews China Discovery Active ETF (MCHS)
NASDAQ: MCHS · Real-Time Price · USD
28.56
+0.55 (1.98%)
Feb 21, 2025, 4:00 PM EST - Market closed

MCHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.5628.5628.5628.5628.561.98%2
Feb 20, 202528.0028.1028.0028.0128.011.43%1,135
Feb 19, 202527.6127.6127.6127.6127.611.06%13
Feb 18, 202527.2727.3927.2727.3227.32-0.36%360
Feb 14, 202527.5327.5327.4227.4227.422.04%510
Feb 13, 202526.5826.8726.5826.8726.87-0.50%206
Feb 12, 202526.8627.0326.8627.0127.011.73%1,006
Feb 11, 202526.5526.5526.5526.5526.55-0.26%4
Feb 10, 202526.6326.6326.5926.6226.620.42%708
Feb 7, 202526.6526.6526.5126.5126.510.77%235
Feb 6, 202526.2826.3126.2526.3126.311.45%1,154
Feb 5, 202526.0326.0825.9325.9325.93-2.19%1,639
Feb 4, 202526.5126.5126.5126.5126.510.78%4
Feb 3, 202526.3226.3226.3126.3126.31-0.81%133
Jan 31, 202526.8226.9126.5226.5226.52-1.70%1,603
Jan 30, 202526.7626.9826.7626.9826.982.27%1,910
Jan 29, 202526.4926.6626.3826.3826.38-0.17%1,437
Jan 28, 202526.2326.4326.2326.4326.430.82%212
Jan 27, 202526.2126.2126.2126.2126.21-0.38%6
Jan 24, 202526.1826.3226.1826.3126.311.66%202
Jan 23, 202525.8825.8825.8825.8825.88-1.48%2
Jan 22, 202526.2726.2726.2726.2726.270.46%2
Jan 21, 202526.0426.1526.0426.1526.151.24%126
Jan 17, 202525.8325.8325.8325.8325.832.41%14
Jan 16, 202525.2225.2225.2225.2225.220.04%2
Jan 15, 202525.2125.2125.2125.2125.21-0.90%2
Jan 14, 202525.4425.4425.4425.4425.443.10%2
Jan 13, 202524.6824.6824.6824.6824.680.06%10
Jan 10, 202524.6624.6624.6624.6624.66-1.43%9
Jan 8, 202525.0225.0225.0225.0225.02-0.52%47
Jan 7, 202525.1525.1525.1525.1525.15-0.12%2
Jan 6, 202525.3525.4625.0825.1825.180.16%1,169
Jan 3, 202525.1425.1425.1425.1425.14-0.74%384
Jan 2, 202525.3525.3725.3325.3325.33-1.24%317
Dec 31, 202425.6525.6525.6525.6525.65-0.38%-
Dec 30, 202425.7425.7425.7425.7425.74-0.71%2,130,744
Dec 27, 202425.9325.9325.9325.9325.93-0.88%539,921
Dec 26, 202426.1626.1626.1626.1626.160.44%183,716
Dec 24, 202426.0426.0426.0426.0426.040.68%10
Dec 23, 202425.8725.8725.8725.8725.870.60%88
Dec 20, 202425.7125.7125.7125.7125.710.36%110
Dec 19, 202425.6225.6225.6225.6225.620.58%7
Dec 18, 202425.8725.8725.4725.4725.47-6.66%453
Dec 17, 202427.2427.2927.2427.2925.861.40%206
Dec 16, 202426.9126.9126.9126.9125.50-1.93%13
Dec 13, 202427.4427.4427.4427.4426.01-1.26%3
Dec 12, 202427.7127.7927.7127.7926.340.38%221
Dec 11, 202427.6927.6927.6927.6926.240.34%2
Dec 10, 202427.5927.5927.5927.5926.15-4.77%2
Dec 9, 202428.7029.2028.7028.9727.467.09%1,541
Dec 6, 202427.2127.3627.0527.0525.641.05%2,500
Dec 5, 202426.8026.8626.7726.7725.37-0.11%402
Dec 4, 202426.8026.8026.8026.8025.40-0.52%2
Dec 3, 202426.9426.9426.9426.9425.53-0.10%2
Dec 2, 202426.9426.9726.9426.9725.56-0.16%150
Nov 29, 202426.6627.0126.6627.0125.601.01%212
Nov 27, 202426.7426.7426.7426.7425.342.64%203
Nov 26, 202426.2226.2226.0526.0524.69-0.91%203
Nov 25, 202426.2926.2926.2926.2924.92-0.27%8
Nov 22, 202426.3626.3626.2826.3624.98-2.84%517
Nov 21, 202427.0327.1627.0327.1325.710.20%647
Nov 20, 202427.0827.0827.0827.0825.661.03%201
Nov 19, 202426.6826.8026.6826.8025.400.49%201
Nov 18, 202426.6126.6726.6126.6725.28-435
Nov 15, 202426.8126.8126.6726.6725.28-0.79%835
Nov 14, 202426.9826.9826.8826.8825.48-0.98%505
Nov 13, 202427.4727.4727.1527.1525.73-0.91%222
Nov 12, 202427.4027.4027.4027.4025.97-2.37%10
Nov 11, 202428.0728.0728.0728.0726.600.23%-
Nov 8, 202428.0028.0028.0028.0026.54-4.74%700
Nov 7, 202429.2029.4229.2029.4027.864.46%700
Nov 6, 202428.0728.1428.0728.1426.67-0.35%127
Nov 5, 202428.2328.2928.2328.2426.761.51%507
Nov 4, 202427.7827.8227.7827.8226.371.57%113
Nov 1, 202427.6027.6027.3927.3925.96-0.44%612
Oct 31, 202427.5127.5127.5127.5126.07-0.61%6
Oct 30, 202427.6827.6827.6827.6826.23-0.43%2
Oct 29, 202428.0428.0927.8027.8026.35-2.22%1,810
Oct 28, 202428.3028.4328.3028.4326.941.97%1,002
Oct 25, 202427.9028.0027.8827.8826.421.16%1,458
Oct 24, 202427.6727.6727.5627.5626.12-1.08%602
Oct 23, 202428.1228.1227.8627.8626.40-1.00%257
Oct 22, 202428.1728.1728.1428.1426.672.03%907
Oct 21, 202427.4727.5827.3627.5826.14-0.54%1,841
Oct 18, 202427.7327.7327.7327.7326.284.72%2
Oct 17, 202426.5626.6526.4326.4825.10-3.78%1,630
Oct 16, 202427.3227.5227.3227.5226.082.27%3,001
Oct 15, 202427.4327.4326.8126.9125.50-4.01%1,902
Oct 14, 202428.0128.2728.0028.0426.57-1.25%1,515
Oct 11, 202428.1028.3928.1028.3926.910.04%664
Oct 10, 202428.2628.3828.2628.3826.90-0.21%731
Oct 9, 202428.1128.4427.9628.4426.95-2.44%5,140
Oct 8, 202429.0329.3128.8029.1527.63-11.61%8,525
Oct 7, 202432.0832.9831.8232.9831.265.60%14,322
Oct 4, 202430.8931.2330.8831.2329.603.75%2,474
Oct 3, 202429.6930.2829.6930.1028.53-3.09%4,117
Oct 2, 202430.8331.0630.2931.0629.446.96%26,812
Oct 1, 202428.5429.0428.5429.0427.521.97%154
Sep 30, 202428.7428.9928.4828.4826.992.08%2,196
Sep 27, 202427.3827.9127.3827.9026.443.37%5,534