Matthews China Small Companies Fund (MCSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.93
+0.38 (3.03%)
Apr 2, 2026, 8:06 AM EST
MCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.47% |
| Apr 1, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 3.03% |
| Mar 31, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.87% |
| Mar 30, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% |
| Mar 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.24% |
| Mar 26, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.90% |
| Mar 25, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 3.07% |
| Mar 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.44% |
| Mar 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.57% |
| Mar 20, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.23% |
| Mar 19, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.06% |
| Mar 18, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% |
| Mar 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.36% |
| Mar 16, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.76% |
| Mar 13, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% |
| Mar 12, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.22% |
| Mar 11, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.51% |
| Mar 10, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2.33% |
| Mar 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.60% |
| Mar 5, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.11% |
| Mar 4, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.44% |
| Mar 3, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -4.83% |
| Mar 2, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.71% |
| Feb 27, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.35% |
| Feb 26, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Feb 25, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.21% |
| Feb 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.89% |
| Feb 23, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.25% |
| Feb 19, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| Feb 18, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.29% |
| Feb 17, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| Feb 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.07% |
| Feb 12, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.97% |
| Feb 11, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.58% |
| Feb 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.61% |
| Feb 9, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 4.91% |
| Feb 5, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.05% |
| Feb 4, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.25% |
| Feb 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.47% |
| Feb 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.03% |
| Jan 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.71% |
| Jan 29, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.01% |
| Jan 28, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.18% |
| Jan 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.27% |
| Jan 26, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.55% |
| Jan 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% |
| Jan 22, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.72% |
| Jan 21, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2.70% |
| Jan 20, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.08% |
| Jan 16, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.99% |