Matthews China Instl (MICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.73
+0.05 (0.30%)
Aug 22, 2025, 8:06 AM EDT
MICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | - |
| Aug 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.30% |
| Aug 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.66% |
| Aug 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.84% |
| Aug 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.48% |
| Aug 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.09% |
| Aug 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.38% |
| Aug 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.65% |
| Aug 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.01% |
| Aug 11, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.56% |
| Aug 8, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Aug 6, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.63% |
| Aug 5, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.01% |
| Aug 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.61% |
| Aug 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.90% |
| Jul 31, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.06% |
| Jul 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.11% |
| Jul 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% |
| Jul 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.06% |
| Jul 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% |
| Jul 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.06% |
| Jul 23, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.25% |
| 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 | 1.22% |
| Jul 17, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.52% |
| Jul 16, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.26% |
| Jul 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.64% |
| Jul 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Jul 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.13% |
| Jul 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.14% |
| Jul 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.06% |
| Jul 8, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.14% |
| Jul 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% |
| Jul 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
| Jul 2, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.33% |
| Jul 1, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Jun 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Jun 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.66% |
| Jun 26, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Jun 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.80% |
| Jun 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.81% |
| Jun 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.83% |
| Jun 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.89% |
| Jun 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.88% |
| Jun 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.74% |
| Jun 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.37% |
| Jun 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.81% |
| Jun 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |