Matthews China Innovators Fund (MCSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.49
+0.03 (0.19%)
May 20, 2026, 8:06 AM EST
MCSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| May 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.19% |
| May 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.19% |
| May 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.65% |
| May 14, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.46% |
| May 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.83% |
| May 12, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.70% |
| May 11, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.94% |
| May 8, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.72% |
| May 7, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.25% |
| May 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.43% |
| May 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.48% |
| May 4, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.55% |
| May 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Apr 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.88% |
| Apr 29, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.98% |
| Apr 28, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.66% |
| Apr 27, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.55% |
| Apr 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.34% |
| Apr 23, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.68% |
| Apr 22, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.71% |
| Apr 21, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Apr 20, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% |
| Apr 17, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 3.45% |
| Apr 16, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.50% |
| Apr 15, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.36% |
| Apr 14, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.29% |
| Apr 13, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.94% |
| Apr 10, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.46% |
| Apr 9, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.04% |
| Apr 8, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 6.54% |
| Apr 7, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Apr 6, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.39% |
| 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% |