Matthews China Innovators Active ETF (MCHS)

MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.14	45.14	44.16	44.33	44.33	-6.16%	14,682
Jun 4, 2026	47.13	47.29	46.98	47.24	47.24	0.95%	4,280
Jun 3, 2026	46.96	46.96	46.69	46.79	46.79	0.03%	1,807
Jun 2, 2026	46.90	46.90	46.78	46.78	46.78	1.99%	535
Jun 1, 2026	45.72	45.99	44.79	45.87	45.87	-2.50%	42,116
May 29, 2026	47.18	47.18	46.98	47.04	47.04	-2.53%	5,489
May 28, 2026	47.86	48.35	47.86	48.26	48.26	0.99%	3,669
May 27, 2026	47.50	47.84	47.50	47.79	47.79	0.51%	2,354
May 26, 2026	47.50	47.58	47.28	47.54	47.54	2.80%	5,609
May 22, 2026	46.13	46.27	46.10	46.25	46.25	2.66%	1,011
May 21, 2026	44.69	45.14	44.69	45.05	45.05	-1.81%	3,583
May 20, 2026	45.64	46.00	45.54	45.88	45.88	2.90%	5,729
May 19, 2026	44.48	44.59	44.40	44.59	44.59	-0.63%	431
May 18, 2026	45.30	45.30	44.78	44.87	44.87	-0.68%	16,201
May 15, 2026	45.40	45.40	44.84	45.18	45.18	-3.21%	13,610
May 14, 2026	46.24	46.79	46.08	46.68	46.68	-3.51%	21,441
May 13, 2026	47.50	49.42	47.50	48.37	48.37	5.25%	71,529
May 12, 2026	45.89	46.75	45.44	45.96	45.96	-1.36%	20,050
May 11, 2026	46.27	46.70	46.27	46.60	46.59	3.22%	18,055
May 8, 2026	45.05	45.78	44.99	45.14	45.14	0.37%	103,748
May 7, 2026	44.56	45.12	44.39	44.98	44.98	1.97%	128,807
May 6, 2026	43.99	44.11	43.87	44.11	44.10	1.92%	4,891
May 5, 2026	43.29	43.32	43.22	43.28	43.28	0.39%	5,220
May 4, 2026	43.23	43.36	43.04	43.11	43.11	0.35%	1,902
May 1, 2026	42.89	43.27	42.89	42.96	42.96	0.04%	4,448
Apr 30, 2026	42.77	42.94	42.77	42.94	42.94	2.93%	1,349
Apr 29, 2026	41.81	41.88	41.72	41.72	41.72	-0.03%	3,466
Apr 28, 2026	41.73	41.75	41.62	41.73	41.73	1.40%	1,089
Apr 27, 2026	41.19	41.20	41.16	41.16	41.16	-0.91%	581
Apr 24, 2026	41.53	41.53	41.53	41.53	41.53	-0.18%	174
Apr 23, 2026	41.85	41.92	41.58	41.61	41.61	-1.38%	850
Apr 22, 2026	42.03	42.20	42.03	42.19	42.19	1.81%	2,380
Apr 21, 2026	41.68	41.68	41.44	41.44	41.44	-0.16%	2,129
Apr 20, 2026	41.57	41.57	41.51	41.51	41.51	-0.36%	388
Apr 17, 2026	41.80	41.81	41.65	41.65	41.65	3.57%	666
Apr 16, 2026	40.30	40.32	40.22	40.22	40.22	1.45%	1,197
Apr 15, 2026	39.65	39.65	39.65	39.65	39.65	-0.61%	183
Apr 14, 2026	39.89	39.89	39.89	39.89	39.89	0.31%	319
Apr 13, 2026	39.76	39.76	39.76	39.76	39.76	0.89%	65
Apr 10, 2026	39.47	39.47	39.41	39.41	39.41	1.22%	262
Apr 9, 2026	38.63	39.01	38.63	38.94	38.94	1.34%	455
Apr 8, 2026	38.43	38.43	38.41	38.43	38.43	5.68%	562
Apr 7, 2026	36.13	36.36	36.13	36.36	36.36	0.14%	721
Apr 6, 2026	36.27	36.39	36.27	36.31	36.31	0.27%	622
Apr 2, 2026	36.21	36.21	36.21	36.21	36.21	-1.62%	103
Apr 1, 2026	36.73	36.81	36.73	36.81	36.81	2.32%	333
Mar 31, 2026	35.42	35.98	35.36	35.98	35.98	-0.59%	525
Mar 30, 2026	36.47	36.47	36.19	36.19	36.19	-0.38%	136
Mar 27, 2026	36.33	36.33	36.33	36.33	36.33	0.48%	194
Mar 26, 2026	36.44	36.44	36.16	36.16	36.16	-2.64%	366

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.