Skip to main content
logo
Matthews China Innovators Fund Institutional Class Shares (MICHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.79
+0.58 (3.58%)
At close: Jul 9, 2026

MICHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202616.2116.2116.2116.2116.21-0.37%
Jul 7, 202616.2716.2716.2716.2716.27-2.98%
Jul 6, 202616.7716.7716.7716.7716.770.78%
Jul 2, 202616.6416.6416.6416.6416.64-7.50%
Jul 1, 202617.9917.9917.9917.9917.99-1.75%
Jun 30, 202618.3118.3118.3118.3118.312.06%
Jun 29, 202617.9417.9417.9417.9417.943.34%
Jun 26, 202617.3617.3617.3617.3617.36-1.20%
Jun 25, 202617.5717.5717.5717.5717.572.81%
Jun 24, 202617.0917.0917.0917.0917.090.65%
Jun 23, 202616.9816.9816.9816.9816.98-4.34%
Jun 22, 202617.7517.7517.7517.7517.751.14%
Jun 18, 202617.5517.5517.5517.5517.553.72%
Jun 17, 202616.9216.9216.9216.9216.922.79%
Jun 16, 202616.4616.4616.4616.4616.46-0.36%
Jun 15, 202616.5216.5216.5216.5216.525.76%
Jun 12, 202615.6215.6215.6215.6215.62-1.01%
Jun 11, 202615.7815.7815.7815.7815.783.54%
Jun 10, 202615.2415.2415.2415.2415.24-3.54%
Jun 9, 202615.8015.8015.8015.8015.803.00%
Jun 8, 202615.3415.3415.3415.3415.34-0.45%
Jun 5, 202615.4115.4115.4115.4115.41-5.98%
Jun 4, 202616.3916.3916.3916.3916.390.80%
Jun 3, 202616.2616.2616.2616.2616.26-0.25%
Jun 2, 202616.3016.3016.3016.3016.301.94%
Jun 1, 202615.9915.9915.9915.9915.99-1.54%
May 29, 202616.2416.2416.2416.2416.24-2.93%
May 28, 202616.7316.7316.7316.7316.731.09%
May 27, 202616.5516.5516.5516.5516.550.98%
May 26, 202616.3916.3916.3916.3916.391.86%
May 22, 202616.0916.0916.0916.0916.092.88%
May 21, 202615.6415.6415.6415.6415.64-2.19%
May 20, 202615.9915.9915.9915.9915.993.29%
May 19, 202615.4815.4815.4815.4815.480.26%
May 18, 202615.4415.4415.4415.4415.440.19%
May 15, 202615.4115.4115.4115.4115.41-2.65%
May 14, 202615.8315.8315.8315.8315.83-2.46%
May 13, 202616.2316.2316.2316.2316.233.84%
May 12, 202615.6315.6315.6315.6315.63-0.76%
May 11, 202615.7515.7515.7515.7515.751.94%
May 8, 202615.4515.4515.4515.4515.450.72%
May 7, 202615.3415.3415.3415.3415.341.25%
May 6, 202615.1515.1515.1515.1515.152.50%
May 5, 202614.7814.7814.7814.7814.780.48%
May 4, 202614.7114.7114.7114.7114.710.48%
May 1, 202614.6414.6414.6414.6414.640.21%
Apr 30, 202614.6114.6114.6114.6114.611.88%
Apr 29, 202614.3414.3414.3414.3414.340.99%
Apr 28, 202614.2014.2014.2014.2014.20-1.73%
Apr 27, 202614.4514.4514.4514.4514.45-0.48%