Matthews China Discovery Active ETF (MCHS) Historical Stock Data
25.44 ↑0.77 (3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCHS is down -0.01% a day on average. There have been 25 days where Matthews China Discovery Active ETF closed green and 5 days where MCHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.44 | 25.44 | 1 |
| 2025-01-13 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 10 |
| 2025-01-10 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.66 | 24.66 | 9 |
| 2025-01-08 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.02 | 25.02 | 1 |
| 2025-01-07 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 1 |
| 2025-01-06 | 25.35 | 25.18 | ↓$0.17 (-0.67%) | 25.08 | 25.46 | 1.17K |
| 2025-01-03 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 383 |
| 2025-01-02 | 25.35 | 25.33 | ↓$0.02 (-0.09%) | 25.33 | 25.37 | 310 |
| 2024-12-31 | 25.64 | 25.64 | ↑$0.00 (0.00%) | 25.64 | 25.64 | 10 |
| 2024-12-30 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.74 | 25.74 | 10 |
| 2024-12-27 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 10 |
| 2024-12-26 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 10 |
| 2024-12-24 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 10 |
| 2024-12-23 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 88 |
| 2024-12-20 | 25.71 | 25.71 | ↑$0.00 (0.00%) | 25.71 | 25.71 | 1 |
| 2024-12-19 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.62 | 25.62 | 7 |
| 2024-12-18 | 25.87 | 25.47 | ↓$0.40 (-1.54%) | 25.47 | 25.87 | 453 |
| 2024-12-17 | 27.24 | 27.29 | ↑$0.05 (0.17%) | 27.24 | 27.29 | 306 |
| 2024-12-16 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 12 |
| 2024-12-13 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 2 |
| 2024-12-12 | 27.71 | 27.79 | ↑$0.08 (0.29%) | 27.71 | 27.79 | 220 |
| 2024-12-11 | 27.69 | 27.69 | ↑$0.00 (0.00%) | 27.69 | 27.69 | 1 |
| 2024-12-10 | 27.59 | 27.59 | ↑$0.00 (0.00%) | 27.59 | 27.59 | 1 |
| 2024-12-09 | 28.70 | 28.97 | ↑$0.27 (0.94%) | 28.70 | 29.20 | 1.54K |
| 2024-12-06 | 27.21 | 27.05 | ↓$0.16 (-0.58%) | 27.05 | 27.23 | 1.80K |
| 2024-12-05 | 26.80 | 26.77 | ↓$0.03 (-0.11%) | 26.77 | 26.86 | 601 |
| 2024-12-04 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 1 |
| 2024-12-03 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 1 |
| 2024-12-02 | 26.94 | 26.97 | ↑$0.03 (0.11%) | 26.94 | 26.97 | 150 |
| 2024-11-29 | 26.66 | 27.01 | ↑$0.35 (1.31%) | 26.66 | 27.01 | 212 |
Create an account or log in to view more rows.
$MCHS Who else bought the dip on Friday?
$MCHS coming now
$MCHS Guys when can we expect that 30% drop?
$MCHS they don’t want us to shine… But we gon shine…
$MCHS I love you!
$MCHS this market love evrry dips let’s see
$MCHS bull flag
breakout!
$MCHS cup and handle dont play
$MCHS why is this not moving lol