Matthews China Fund Investor Class (MCHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.15
0.00 (0.00%)
Jul 29, 2025, 8:09 AM EDT
MCHFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% |
| Jun 10, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% |
| Jun 6, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.07% |
| Jun 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Jun 4, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.11% |
| Jun 3, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |
| Jun 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| May 30, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.74% |
| May 29, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.20% |
| May 28, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.98% |
| May 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% |
| May 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| May 22, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.27% |
| May 21, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% |
| May 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.55% |
| May 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| May 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| May 15, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.95% |