Matthews China Active ETF (MCH) Historical Stock Data
23.26 ↓0.11 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCH is down -0.29% a day on average. There have been 10 days where Matthews China Active ETF closed green and 20 days where MCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 23.42 | 23.26 | ↓$0.16 (-0.67%) | 23.26 | 23.42 | 1.36K |
| 2025-05-08 | 23.29 | 23.37 | ↑$0.08 (0.34%) | 23.29 | 23.40 | 6.82K |
| 2025-05-07 | 23.20 | 23.11 | ↓$0.09 (-0.39%) | 23.11 | 23.21 | 1.74K |
| 2025-05-06 | 23.52 | 23.51 | ↓$0.01 (-0.03%) | 23.51 | 23.56 | 453 |
| 2025-05-05 | 23.18 | 23.19 | ↑$0.01 (0.04%) | 23.18 | 23.34 | 6.65K |
| 2025-05-02 | 23.25 | 23.28 | ↑$0.03 (0.11%) | 23.20 | 23.29 | 3.92K |
| 2025-05-01 | 22.53 | 22.51 | ↓$0.02 (-0.07%) | 22.49 | 22.60 | 12.48K |
| 2025-04-30 | 22.56 | 22.44 | ↓$0.12 (-0.53%) | 22.39 | 22.56 | 3.17K |
| 2025-04-29 | 22.61 | 22.56 | ↓$0.05 (-0.21%) | 22.54 | 22.64 | 9K |
| 2025-04-28 | 22.64 | 22.59 | ↓$0.05 (-0.23%) | 22.44 | 23.10 | 16.70K |
| 2025-04-25 | 22.68 | 22.73 | ↑$0.05 (0.21%) | 22.64 | 22.73 | 12.08K |
| 2025-04-24 | 22.74 | 22.74 | ↓$0.00 (-0.01%) | 22.69 | 22.82 | 54.61K |
| 2025-04-23 | 22.80 | 22.71 | ↓$0.08 (-0.37%) | 22.70 | 22.98 | 16.64K |
| 2025-04-22 | 22.31 | 22.47 | ↑$0.16 (0.71%) | 22.31 | 22.47 | 1.42K |
| 2025-04-21 | 21.95 | 21.86 | ↓$0.09 (-0.39%) | 21.76 | 21.95 | 3.38K |
| 2025-04-17 | 22.09 | 21.92 | ↓$0.17 (-0.79%) | 21.91 | 22.09 | 16.36K |
| 2025-04-16 | 21.88 | 21.83 | ↓$0.06 (-0.25%) | 21.59 | 22.01 | 10.46K |
| 2025-04-15 | 22.25 | 22.18 | ↓$0.07 (-0.34%) | 22.18 | 22.31 | 6.79K |
| 2025-04-14 | 22.32 | 22.41 | ↑$0.08 (0.36%) | 22.32 | 22.47 | 3.50K |
| 2025-04-11 | 21.72 | 22.01 | ↑$0.29 (1.33%) | 21.62 | 22.09 | 10.56K |
| 2025-04-10 | 21.86 | 21.27 | ↓$0.59 (-2.69%) | 21.23 | 21.86 | 13.15K |
| 2025-04-09 | 20.79 | 21.38 | ↑$0.59 (2.86%) | 20.79 | 21.50 | 15.27K |
| 2025-04-08 | 21.47 | 20.10 | ↓$1.37 (-6.36%) | 20.06 | 21.47 | 8.56K |
| 2025-04-07 | 20.55 | 20.52 | ↓$0.03 (-0.16%) | 20.24 | 21.26 | 17.02K |
| 2025-04-04 | 22.50 | 22.36 | ↓$0.14 (-0.62%) | 22.00 | 22.84 | 30.61K |
| 2025-04-03 | 23.97 | 23.92 | ↓$0.05 (-0.23%) | 23.80 | 24.09 | 382.65K |
| 2025-04-02 | 24.60 | 24.40 | ↓$0.20 (-0.81%) | 24.34 | 24.60 | 1.98K |
| 2025-04-01 | 24.37 | 24.42 | ↑$0.05 (0.20%) | 24.35 | 24.51 | 2.01K |
| 2025-03-31 | 24.19 | 24.35 | ↑$0.16 (0.65%) | 24.15 | 24.38 | 3.11K |
| 2025-03-28 | 24.60 | 24.48 | ↓$0.12 (-0.49%) | 24.42 | 24.60 | 5.14K |
Create an account or log in to view more rows.
$MCH lmfao
lfg babies
$MCH hold
$MCH we need to get moving
$MCH very normal lol sike
$MCH BUY BUY BUY
$MCH make it rain
let’s see some green
$MCH Up! Up! Up! Up! Up! Up! Up!
$MCH run it!
$MCH added!
$MCH we need one good push to moon this.