Matthews China Innovators Active ETF (MCHS)

NASDAQ: MCHS · Real-Time Price · USD

39.67

+0.02 (0.06%)

At close: Sep 29, 2026, 4:00 PM EDT

39.72

+0.05 (0.12%)

After-hours: Sep 29, 2026, 4:15 PM EDT

MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	39.63	39.63	39.59	39.65	-	-	6
Sep 28, 2026	39.65	39.65	39.60	39.65	39.65	-0.86%	912
Sep 25, 2026	40.00	40.02	39.95	39.99	39.99	-0.02%	930
Sep 24, 2026	40.09	40.09	39.97	40.00	40.00	-0.96%	1,051
Sep 23, 2026	40.38	40.39	40.38	40.39	40.38	-1.24%	243
Sep 22, 2026	40.90	40.91	40.89	40.89	40.89	-0.12%	848
Sep 21, 2026	40.92	40.94	40.92	40.94	40.94	0.63%	556
Sep 18, 2026	40.57	40.68	40.57	40.68	40.68	2.05%	433
Sep 17, 2026	39.70	39.90	39.70	39.86	39.86	0.79%	1,255
Sep 16, 2026	39.49	39.55	39.49	39.55	39.55	-0.23%	185
Sep 15, 2026	39.75	39.75	39.64	39.64	39.64	-0.52%	3,236
Sep 14, 2026	39.85	39.87	39.84	39.85	39.85	-0.20%	2,414
Sep 11, 2026	39.91	40.02	39.84	39.93	39.93	0.05%	3,799
Sep 10, 2026	39.83	39.95	39.81	39.91	39.91	-1.04%	2,941
Sep 9, 2026	40.41	40.41	40.33	40.33	40.33	-0.11%	457
Sep 8, 2026	40.43	40.49	40.38	40.38	40.38	-0.97%	1,870
Sep 4, 2026	40.65	40.77	40.65	40.77	40.77	0.02%	811
Sep 3, 2026	40.75	40.83	40.75	40.76	40.76	0.48%	353
Sep 2, 2026	40.50	40.57	40.50	40.57	40.57	-0.57%	1,013
Sep 1, 2026	41.06	41.06	40.76	40.80	40.80	-1.44%	5,513
Aug 31, 2026	41.56	41.56	41.40	41.40	41.40	-1.34%	1,954
Aug 28, 2026	42.14	42.14	41.60	41.96	41.96	-1.08%	1,215
Aug 27, 2026	42.62	42.62	42.42	42.42	42.42	0.16%	447
Aug 26, 2026	42.34	42.35	42.31	42.35	42.35	0.21%	1,228
Aug 25, 2026	41.96	42.26	41.96	42.26	42.26	1.05%	1,166
Aug 24, 2026	41.90	41.90	41.82	41.82	41.82	-2.24%	1,080
Aug 21, 2026	42.79	42.86	42.73	42.78	42.78	1.05%	1,102
Aug 20, 2026	42.30	42.33	42.29	42.33	42.33	-0.34%	2,347
Aug 19, 2026	42.47	42.54	42.47	42.48	42.48	-2.31%	2,352
Aug 18, 2026	43.50	43.57	43.49	43.49	43.48	-0.65%	1,820
Aug 17, 2026	43.74	43.82	43.74	43.77	43.77	2.24%	1,265
Aug 14, 2026	42.76	42.86	42.76	42.81	42.81	0.12%	2,154
Aug 13, 2026	42.53	42.86	42.53	42.76	42.76	0.40%	1,060
Aug 12, 2026	42.55	42.61	42.55	42.59	42.59	0.99%	544
Aug 11, 2026	42.41	42.41	42.08	42.17	42.17	-1.03%	10,525
Aug 10, 2026	42.70	42.70	42.57	42.61	42.61	0.44%	3,015
Aug 7, 2026	42.42	42.42	42.42	42.42	42.42	1.14%	293
Aug 6, 2026	41.97	41.97	41.94	41.94	41.94	0.24%	344
Aug 5, 2026	41.83	41.87	41.83	41.84	41.84	1.64%	42,236
Aug 4, 2026	40.90	41.17	40.90	41.17	41.17	2.61%	1,770
Aug 3, 2026	39.97	40.12	39.93	40.12	40.12	-0.28%	1,730
Jul 31, 2026	39.99	40.23	39.95	40.23	40.23	1.71%	59,972
Jul 30, 2026	39.10	39.63	39.10	39.55	39.55	-1.24%	7,385
Jul 29, 2026	40.17	40.30	39.95	40.05	40.05	-0.31%	2,878
Jul 28, 2026	39.98	40.20	39.18	40.17	40.17	-4.23%	4,500
Jul 27, 2026	41.88	42.02	41.88	41.95	41.95	1.60%	1,360
Jul 24, 2026	41.39	41.46	41.25	41.29	41.28	-0.66%	2,961
Jul 23, 2026	41.87	41.87	41.56	41.56	41.56	-0.54%	421
Jul 22, 2026	41.81	41.81	41.79	41.79	41.79	-1.01%	410
Jul 21, 2026	42.15	42.21	42.15	42.21	42.21	5.06%	1,092