Matthews China Small Companies Fund (MCSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.70
+0.05 (0.52%)
May 21, 2025, 8:06 AM EDT
MCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| May 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.41% |
| May 16, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| May 15, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.82% |
| May 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| May 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
| May 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.65% |
| May 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.53% |
| May 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.64% |
| May 7, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.05% |
| May 6, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.42% |
| May 5, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.11% |
| May 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.26% |
| May 1, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% |
| Apr 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.65% |
| Apr 29, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% |
| Apr 28, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Apr 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.75% |
| Apr 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.20% |
| Apr 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% |
| Apr 22, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.24% |
| Apr 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Apr 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.02% |
| Apr 16, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.54% |
| Apr 15, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% |
| Apr 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.14% |
| Apr 11, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.02% |
| Apr 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.92% |
| Apr 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.68% |
| Apr 8, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.07% |
| Apr 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -8.58% |
| Apr 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.16% |
| Apr 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.73% |
| Apr 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Apr 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Mar 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.70% |
| Mar 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.32% |
| Mar 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Mar 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.10% |
| Mar 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| Mar 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.99% |
| Mar 20, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.14% |
| Mar 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.58% |
| Mar 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% |
| Mar 17, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.36% |
| Mar 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.80% |
| Mar 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.09% |
| Mar 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Mar 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.12% |