Matthews China Active ETF (MCH) Historical Stock Data
22.86 ↓0.17 (-0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCH is down -0.13% a day on average. There have been 12 days where Matthews China Active ETF closed green and 18 days where MCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 22.82 | 22.86 | ↑$0.04 (0.16%) | 22.81 | 22.86 | 4.24K |
| 2024-11-20 | 23.05 | 23.02 | ↓$0.03 (-0.12%) | 22.98 | 23.09 | 92.25K |
| 2024-11-19 | 23.00 | 23.01 | ↑$0.01 (0.03%) | 22.96 | 23.01 | 2.57K |
| 2024-11-18 | 22.95 | 23.08 | ↑$0.13 (0.59%) | 22.95 | 23.12 | 4.62K |
| 2024-11-15 | 22.82 | 22.90 | ↑$0.08 (0.35%) | 22.81 | 22.90 | 2.68K |
| 2024-11-14 | 23.17 | 23.00 | ↓$0.17 (-0.74%) | 22.97 | 23.18 | 5.19K |
| 2024-11-13 | 23.62 | 23.37 | ↓$0.25 (-1.05%) | 23.33 | 23.62 | 4.55K |
| 2024-11-12 | 23.47 | 23.36 | ↓$0.11 (-0.46%) | 23.26 | 23.48 | 8.10K |
| 2024-11-11 | 24.14 | 24.05 | ↓$0.09 (-0.36%) | 23.99 | 24.14 | 4.54K |
| 2024-11-08 | 24.30 | 24.09 | ↓$0.21 (-0.84%) | 23.95 | 24.30 | 8.63K |
| 2024-11-07 | 25.27 | 25.48 | ↑$0.21 (0.82%) | 25.27 | 25.60 | 1.93K |
| 2024-11-06 | 23.95 | 24.03 | ↑$0.08 (0.33%) | 23.75 | 24.20 | 127.99K |
| 2024-11-05 | 24.88 | 24.85 | ↓$0.03 (-0.11%) | 24.83 | 24.90 | 3.42K |
| 2024-11-04 | 24.39 | 24.18 | ↓$0.21 (-0.84%) | 24.18 | 24.39 | 3.35K |
| 2024-11-01 | 24.09 | 23.95 | ↓$0.14 (-0.58%) | 23.95 | 24.10 | 5.78K |
| 2024-10-31 | 23.73 | 23.90 | ↑$0.17 (0.70%) | 23.72 | 23.92 | 7K |
| 2024-10-30 | 23.73 | 23.92 | ↑$0.19 (0.79%) | 23.73 | 23.94 | 7.33K |
| 2024-10-29 | 24.50 | 24.23 | ↓$0.27 (-1.11%) | 24.23 | 24.50 | 7.34K |
| 2024-10-28 | 24.26 | 24.48 | ↑$0.22 (0.90%) | 24.26 | 24.52 | 4.20K |
| 2024-10-25 | 24.26 | 24.07 | ↓$0.19 (-0.77%) | 24.07 | 24.26 | 1.09K |
| 2024-10-24 | 23.97 | 23.95 | ↓$0.02 (-0.09%) | 23.88 | 24.01 | 3.08K |
| 2024-10-23 | 24.35 | 24.19 | ↓$0.16 (-0.65%) | 24.19 | 24.42 | 14.31K |
| 2024-10-22 | 24.03 | 24.25 | ↑$0.22 (0.93%) | 24.03 | 24.48 | 12.87K |
| 2024-10-21 | 24.08 | 23.92 | ↓$0.16 (-0.66%) | 23.82 | 24.08 | 20.95K |
| 2024-10-18 | 24.29 | 24.23 | ↓$0.06 (-0.25%) | 24.23 | 24.40 | 18.10K |
| 2024-10-17 | 23.27 | 23.08 | ↓$0.19 (-0.80%) | 23.01 | 23.27 | 21.57K |
| 2024-10-16 | 23.80 | 23.92 | ↑$0.12 (0.50%) | 23.80 | 24.06 | 10.76K |
| 2024-10-15 | 24.09 | 23.44 | ↓$0.65 (-2.70%) | 23.44 | 24.09 | 20.07K |
| 2024-10-14 | 24.89 | 24.76 | ↓$0.13 (-0.52%) | 24.72 | 25.10 | 20.71K |
| 2024-10-11 | 24.63 | 25.26 | ↑$0.63 (2.54%) | 24.63 | 25.51 | 105.55K |
Create an account or log in to view more rows.
$MCH Up! Up! Up! Up! Up! Up! Up!
$MCH run it!
$MCH added!
$MCH we need one good push to moon this.
$MCH looks good
$MCH might get a sell off today
$MCH super bullish
$MCH has just been halted from trading.
$MCH Who’s still buying calls?
$MCH it's going down??