Matthews China Fund (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.74
+0.05 (0.30%)
Aug 22, 2025, 8:09 AM EDT
MCHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | - |
| Aug 21, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.30% |
| Aug 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.66% |
| Aug 19, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.84% |
| Aug 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.54% |
| Aug 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
| Aug 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.32% |
| Aug 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.65% |
| Aug 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.94% |
| Aug 11, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.50% |
| Aug 8, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Aug 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% |
| Aug 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.69% |
| Aug 5, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.95% |
| Aug 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.61% |
| Aug 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.83% |
| Jul 31, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.12% |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.05% |
| Jul 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% |
| Jul 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Jul 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.55% |
| Jul 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| Jul 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.31% |
| Jul 22, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.26% |
| Jul 21, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.70% |
| Jul 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.16% |
| Jul 17, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% |
| Jul 16, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.19% |
| Jul 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.57% |
| Jul 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.86% |
| Jul 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Jul 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.14% |
| Jul 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.06% |
| Jul 8, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.14% |
| Jul 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Jul 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Jul 2, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% |
| Jul 1, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jun 30, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.20% |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% |
| Jun 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% |
| Jun 25, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.80% |
| Jun 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.81% |
| Jun 23, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.83% |
| Jun 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.89% |
| Jun 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.88% |
| Jun 17, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.74% |
| Jun 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.44% |
| Jun 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.88% |
| Jun 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |