Matthews China Small Companies Fund (MCSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.95
-0.18 (-1.78%)
Jun 16, 2025, 8:06 AM EDT
MCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.78% |
| Jun 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.50% |
| Jun 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% |
| Jun 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| Jun 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.02% |
| Jun 6, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Jun 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.62% |
| Jun 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.25% |
| Jun 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |
| Jun 2, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| May 30, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.45% |
| May 29, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.36% |
| May 28, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| May 27, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.52% |
| May 23, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% |
| May 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% |
| May 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.31% |
| 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% |