Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
-0.10 (-0.57%)
Feb 17, 2026, 8:10 AM EST
MCHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | - | - |
| Feb 13, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.57% |
| Feb 12, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.35% |
| Feb 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| Feb 10, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Feb 9, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.25% |
| Feb 6, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.49% |
| Feb 5, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.03% |
| Feb 4, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.63% |
| Feb 3, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.85% |
| Feb 2, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.12% |
| Jan 30, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.92% |
| Jan 29, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| Jan 28, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.61% |
| Jan 27, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.89% |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Jan 23, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.39% |
| Jan 22, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Jan 21, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.47% |
| Jan 20, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.73% |
| Jan 16, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.21% |
| Jan 15, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Jan 14, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.39% |
| Jan 13, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.09% |
| Jan 12, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.17% |
| Jan 9, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.22% |
| Jan 8, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Jan 7, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.05% |
| Jan 6, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.06% |
| Jan 5, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.24% |
| Jan 2, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.91% |
| Dec 31, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.69% |
| Dec 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
| Dec 29, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.60% |
| Dec 26, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.98% |
| Dec 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Dec 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Dec 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.58% |
| Dec 19, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.93% |
| Dec 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.65% |
| Dec 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.76% |
| Dec 16, 2025 | 16.91 | 16.91 | 16.91 | 17.14 | 16.91 | -1.10% |
| Dec 15, 2025 | 17.09 | 17.09 | 17.09 | 17.33 | 17.09 | -0.74% |
| Dec 12, 2025 | 17.22 | 17.22 | 17.22 | 17.46 | 17.22 | -0.40% |
| Dec 11, 2025 | 17.29 | 17.29 | 17.29 | 17.53 | 17.29 | -0.62% |
| Dec 10, 2025 | 17.40 | 17.40 | 17.40 | 17.64 | 17.40 | 0.40% |
| Dec 9, 2025 | 17.33 | 17.33 | 17.33 | 17.57 | 17.33 | -1.24% |
| Dec 8, 2025 | 17.55 | 17.55 | 17.55 | 17.79 | 17.55 | 0.06% |
| Dec 5, 2025 | 17.54 | 17.54 | 17.54 | 17.78 | 17.54 | 1.43% |
| Dec 4, 2025 | 17.29 | 17.29 | 17.29 | 17.53 | 17.29 | 0.17% |