Matthews China Small Companies Fund Institutional Class Shares (MICHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.11
-0.07 (-0.63%)
Mar 22, 2023, 8:00 PM EDT
MICHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| May 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.84% |
| May 16, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.04% |
| May 15, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.82% |
| May 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% |
| May 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.62% |
| May 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.65% |
| May 9, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.53% |
| May 8, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| May 7, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.05% |
| May 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| May 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| May 2, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.27% |
| May 1, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% |
| Apr 30, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| Apr 29, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% |
| Apr 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Apr 25, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.75% |
| Apr 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.20% |
| Apr 23, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.66% |
| Apr 22, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2.13% |
| Apr 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| Apr 17, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.02% |
| Apr 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.54% |
| Apr 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.22% |
| Apr 14, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.14% |
| Apr 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.02% |
| Apr 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.92% |
| Apr 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.69% |
| Apr 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.07% |
| Apr 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -8.59% |
| Apr 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.17% |
| Apr 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.74% |
| Apr 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.61% |
| Apr 1, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Mar 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.31% |
| Mar 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.70% |
| Mar 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.32% |
| Mar 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Mar 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.10% |
| Mar 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Mar 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.99% |
| Mar 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.14% |
| Mar 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% |
| Mar 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.77% |
| Mar 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.36% |
| Mar 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.80% |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% |
| Mar 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% |
| Mar 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.02% |