Matthews China Instl (MICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.74
+0.04 (0.23%)
Oct 17, 2025, 8:06 AM EDT
MICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | - | - |
| Oct 16, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.23% |
| Oct 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.26% |
| Oct 14, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.24% |
| Oct 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.17% |
| Oct 9, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.14% |
| Oct 8, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Oct 7, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.96% |
| Oct 6, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.27% |
| Oct 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.48% |
| Oct 2, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.70% |
| Oct 1, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.92% |
| Sep 30, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Sep 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.44% |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.33% |
| Sep 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.35% |
| Sep 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.33% |
| Sep 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.22% |
| Sep 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% |
| Sep 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.31% |
| Sep 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.49% |
| Sep 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.44% |
| Sep 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
| Sep 12, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.39% |
| Sep 11, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 2.79% |
| Sep 10, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.06% |
| Sep 9, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.04% |
| Sep 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.99% |
| Sep 5, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.08% |
| Sep 4, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -2.15% |
| Sep 3, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.46% |
| Sep 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.58% |
| Aug 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.77% |
| Aug 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.32% |
| Aug 27, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.85% |
| Aug 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Aug 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.70% |
| Aug 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.97% |
| 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% |