Matthews China Active ETF (MCH) Historical Stock Data
22.32 ↑0.09 (0.38%)
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 13 days where Matthews China Active ETF closed green and 17 days where MCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.22 | 22.32 | ↑$0.10 (0.43%) | 22.19 | 22.42 | 2.91K |
| 2024-12-19 | 22.28 | 22.23 | ↓$0.05 (-0.22%) | 22.23 | 22.35 | 4.51K |
| 2024-12-18 | 22.42 | 22.14 | ↓$0.28 (-1.24%) | 22.14 | 22.45 | 4.26K |
| 2024-12-17 | 22.63 | 22.81 | ↑$0.18 (0.79%) | 22.63 | 22.86 | 1.45K |
| 2024-12-16 | 22.59 | 22.56 | ↓$0.03 (-0.13%) | 22.56 | 22.62 | 4.61K |
| 2024-12-13 | 22.93 | 22.88 | ↓$0.05 (-0.22%) | 22.83 | 22.93 | 1.30K |
| 2024-12-12 | 23.20 | 23.25 | ↑$0.05 (0.22%) | 23.20 | 23.28 | 10.40K |
| 2024-12-11 | 23.24 | 23.29 | ↑$0.05 (0.20%) | 23.22 | 23.29 | 2.10K |
| 2024-12-10 | 23.60 | 23.45 | ↓$0.15 (-0.62%) | 23.45 | 23.60 | 3.10K |
| 2024-12-09 | 24.39 | 24.54 | ↑$0.15 (0.60%) | 24.36 | 24.86 | 11.15K |
| 2024-12-06 | 23.00 | 22.87 | ↓$0.13 (-0.55%) | 22.87 | 23.00 | 11.97K |
| 2024-12-05 | 22.70 | 22.67 | ↓$0.03 (-0.14%) | 22.65 | 22.71 | 5.15K |
| 2024-12-04 | 22.73 | 22.58 | ↓$0.15 (-0.68%) | 22.51 | 22.73 | 5.57K |
| 2024-12-03 | 22.82 | 22.78 | ↓$0.05 (-0.20%) | 22.76 | 22.83 | 2.29K |
| 2024-12-02 | 22.65 | 22.74 | ↑$0.09 (0.42%) | 22.59 | 22.77 | 10.25K |
| 2024-11-29 | 22.68 | 22.68 | ↑$0.01 (0.03%) | 22.67 | 22.68 | 2.65K |
| 2024-11-27 | 22.68 | 22.69 | ↑$0.01 (0.05%) | 22.64 | 22.77 | 17.32K |
| 2024-11-26 | 22.16 | 22.09 | ↓$0.07 (-0.31%) | 22.02 | 22.16 | 23.96K |
| 2024-11-25 | 22.03 | 22.12 | ↑$0.09 (0.41%) | 22.03 | 22.21 | 17.43K |
| 2024-11-22 | 22.22 | 22.16 | ↓$0.06 (-0.29%) | 22.10 | 22.22 | 18.55K |
| 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 |
Create an account or log in to view more rows.
$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.
$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?