Matthews China Small Companies Fund Institutional Class Shares (MICHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.58
+0.01 (0.07%)
At close: Feb 13, 2026
MICHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 2.76% |
| Feb 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.10% |
| 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% |
| Jan 15, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.33% |
| Jan 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% |
| Jan 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.07% |
| Jan 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% |
| Jan 8, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.17% |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.25% |
| Jan 6, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.86% |
| Jan 5, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| Jan 2, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.01% |
| Dec 31, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% |
| Dec 30, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Dec 29, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.30% |
| Dec 26, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.52% |
| Dec 24, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Dec 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% |
| Dec 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.32% |
| Dec 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.80% |
| Dec 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% |
| Dec 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% |
| Dec 16, 2025 | 11.22 | 11.22 | 11.22 | 11.50 | 11.22 | -1.37% |
| Dec 15, 2025 | 11.38 | 11.38 | 11.38 | 11.66 | 11.38 | -0.85% |
| Dec 12, 2025 | 11.48 | 11.48 | 11.48 | 11.76 | 11.48 | 1.29% |
| Dec 11, 2025 | 11.33 | 11.33 | 11.33 | 11.61 | 11.33 | -0.94% |
| Dec 10, 2025 | 11.44 | 11.44 | 11.44 | 11.72 | 11.44 | 0.69% |
| Dec 9, 2025 | 11.36 | 11.36 | 11.36 | 11.64 | 11.36 | -0.34% |
| Dec 8, 2025 | 11.40 | 11.40 | 11.40 | 11.68 | 11.40 | 0.17% |
| Dec 5, 2025 | 11.38 | 11.38 | 11.38 | 11.66 | 11.38 | 0.60% |
| Dec 4, 2025 | 11.31 | 11.31 | 11.31 | 11.59 | 11.31 | 0.17% |