Matthews China Fund (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
+0.23 (1.32%)
Oct 16, 2025, 8:09 AM EDT
MCHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | - | - |
| Oct 15, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.32% |
| Oct 14, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.30% |
| Oct 13, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -3.17% |
| Oct 9, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.08% |
| Oct 8, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.05% |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.96% |
| Oct 6, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.27% |
| Oct 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.43% |
| Oct 2, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.70% |
| Oct 1, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.87% |
| Sep 30, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Sep 29, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.49% |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% |
| Sep 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.35% |
| Sep 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.33% |
| Sep 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Sep 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.22% |
| Sep 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.25% |
| Sep 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.44% |
| Sep 16, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.50% |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% |
| Sep 12, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.39% |
| Sep 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.85% |
| Sep 10, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| Sep 9, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.98% |
| Sep 8, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.99% |
| Sep 5, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.07% |
| Sep 4, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.09% |
| Sep 3, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.52% |
| Sep 2, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.64% |
| Aug 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.77% |
| Aug 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.32% |
| Aug 27, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.91% |
| Aug 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Aug 25, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.70% |
| Aug 22, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.97% |
| 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% |