Matthews China Discovery Active ETF (MCHS)
NASDAQ: MCHS · Real-Time Price · USD
33.99
+0.05 (0.15%)
Sep 16, 2025, 9:30 AM EDT - Market open
MCHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.10% | 3 |
| Sep 8, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.34% | 12 |
| Sep 5, 2025 | 33.05 | 33.05 | 33.00 | 33.00 | 33.00 | 2.01% | 202 |
| Sep 4, 2025 | 32.37 | 32.37 | 31.63 | 32.35 | 32.35 | -1.48% | 1,600 |
| Sep 3, 2025 | 32.88 | 33.13 | 32.83 | 32.83 | 32.83 | -0.37% | 1,219 |
| Sep 2, 2025 | 32.81 | 32.95 | 32.76 | 32.95 | 32.95 | -2.18% | 793 |
| Aug 29, 2025 | 33.60 | 33.75 | 33.60 | 33.69 | 33.69 | 0.74% | 901 |
| Aug 28, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.30% | 1 |
| Aug 27, 2025 | 33.30 | 33.34 | 33.30 | 33.34 | 33.34 | -2.10% | 101 |
| Aug 26, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.68% | 34 |
| Aug 25, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.42% | 4 |
| Aug 22, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 2.04% | 2 |
| Aug 21, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.19% | 2 |
| Aug 20, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.45% | 46 |
| Aug 19, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.68% | 2 |
| Aug 18, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.32% | 2 |
| Aug 15, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 2.33% | 4 |
| Aug 14, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -1.38% | 17 |
| Aug 13, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.87% | 2 |
| Aug 12, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.63% | 2 |
| Aug 11, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.40% | 5 |
| Aug 8, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.19% | 54 |
| Aug 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.12% | 54 |
| Aug 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.23% | 8 |
| Aug 5, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.80% | 1 |
| Aug 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.73% | 6 |
| Aug 1, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.26% | 6 |
| Jul 31, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | -0.24% | 204 |
| Jul 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.31% | 4 |
| Jul 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.83% | 2 |
| Jul 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.23% | 4 |
| Jul 25, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.57% | 32 |
| Jul 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.53% | 4 |
| Jul 23, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.52% | 3 |
| Jul 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.27% | 4 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.01% | 4 |
| Jul 18, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.21% | 45 |
| Jul 17, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.81% | 2 |
| Jul 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.18% | 6 |
| Jul 15, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.83% | 8 |
| Jul 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 2.09% | 11 |
| Jul 11, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.57% | 2 |
| Jul 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.10% | 12 |
| Jul 9, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.62% | 23 |
| Jul 8, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.94% | 2 |
| Jul 7, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.03% | 14 |