Matthews China Small Companies Fund Institutional Class Shares (MICHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.72
-0.19 (-1.47%)
At close: Apr 2, 2026
MICHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.47% |
| Apr 1, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.03% |
| Mar 31, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Mar 30, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% |
| Mar 27, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.24% |
| Mar 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.91% |
| Mar 25, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.99% |
| Mar 24, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.52% |
| Mar 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.65% |
| Mar 20, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -2.16% |
| Mar 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.07% |
| Mar 18, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.38% |
| Mar 17, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.36% |
| Mar 16, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% |
| Mar 13, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% |
| Mar 12, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.22% |
| Mar 11, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.52% |
| Mar 10, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 2.33% |
| Mar 9, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.60% |
| Mar 5, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.11% |
| Mar 4, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.44% |
| Mar 3, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -4.77% |
| Mar 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |
| Feb 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Feb 26, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% |
| Feb 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.21% |
| Feb 24, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.89% |
| Feb 23, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.25% |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.22% |
| Feb 18, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.29% |
| Feb 17, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.07% |
| Feb 13, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| Feb 12, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.97% |
| Feb 11, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.59% |
| Feb 10, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.61% |
| Feb 9, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 4.92% |
| Feb 5, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.05% |
| Feb 4, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.25% |
| Feb 3, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.48% |
| Feb 2, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.03% |
| Jan 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.63% |
| Jan 29, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.09% |
| Jan 28, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.26% |
| Jan 27, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.19% |
| Jan 26, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.55% |
| Jan 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.08% |
| Jan 22, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.80% |
| Jan 21, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.62% |
| Jan 20, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% |
| Jan 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.91% |