Skip to main content

Matthews International Funds Matthews China Active ETF (NY:MCH)

24.50 -0.08 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.43 24.50 24.20 24.50 8,826 -0.08(-0.32%)
Jun 27, 2025 24.62 24.65 24.54 24.58 5,817 -0.10(-0.39%)
Jun 26, 2025 24.78 24.78 24.65 24.67 8,904 -0.18(-0.73%)
Jun 25, 2025 24.93 24.93 24.75 24.86 8,932 +0.18(+0.74%)
Jun 24, 2025 24.47 24.67 24.47 24.67 3,701 +0.66(+2.75%)
Jun 23, 2025 23.87 24.01 23.87 24.01 9,589 +0.18(+0.76%)
Jun 20, 2025 23.98 23.98 23.73 23.83 11,314 -0.05(-0.22%)
Jun 18, 2025 26.10 26.10 23.88 23.88 1,344 -0.22(-0.92%)
Jun 17, 2025 24.23 26.62 24.10 24.10 2,816 -0.18(-0.75%)
Jun 16, 2025 24.31 24.31 24.29 24.29 235 +0.36(+1.51%)
Jun 13, 2025 23.96 23.96 23.92 23.92 194 -0.42(-1.74%)
Jun 12, 2025 24.34 24.41 24.32 24.35 3,319 +0.01(+0.04%)
Jun 11, 2025 24.46 24.50 24.34 24.34 26,702 +0.11(+0.44%)
Jun 10, 2025 24.25 24.33 24.11 24.23 25,010 -0.02(-0.07%)
Jun 09, 2025 24.14 24.29 24.13 24.25 11,402 +0.29(+1.20%)
Jun 06, 2025 23.77 23.96 23.77 23.96 1,438 +0.04(+0.16%)
Jun 05, 2025 24.04 24.04 23.92 23.92 9,536 +0.08(+0.35%)
Jun 04, 2025 23.62 23.84 23.61 23.84 15,929 +0.59(+2.53%)
Jun 03, 2025 23.23 23.27 23.23 23.25 2,721 +0.11(+0.49%)
Jun 02, 2025 23.11 23.14 23.05 23.14 605 +0.12(+0.50%)
May 30, 2025 23.10 23.11 22.94 23.02 1,734 -0.41(-1.73%)
May 29, 2025 23.48 23.48 23.42 23.43 8,555 +0.26(+1.13%)
May 28, 2025 23.19 23.19 23.17 23.17 902 -0.18(-0.78%)
May 27, 2025 23.35 23.40 23.27 23.35 8,748 -0.36(-1.51%)
May 23, 2025 23.64 23.76 23.64 23.71 3,725 -0.03(-0.12%)
May 22, 2025 23.71 23.78 23.71 23.74 8,062 -0.09(-0.36%)
May 21, 2025 23.93 23.94 23.80 23.82 13,512 -0.09(-0.38%)
May 20, 2025 23.84 23.91 23.84 23.91 683 +0.22(+0.91%)
May 19, 2025 23.51 23.70 23.51 23.70 3,007 +0.04(+0.15%)
May 16, 2025 23.69 23.69 23.65 23.66 1,450 -0.15(-0.62%)
May 15, 2025 23.83 23.83 23.69 23.81 4,224 -0.50(-2.04%)
May 14, 2025 24.36 24.39 24.29 24.30 10,335 +0.25(+1.02%)
May 13, 2025 23.98 24.17 23.91 24.06 9,907 -0.11(-0.46%)
May 12, 2025 24.24 24.26 24.10 24.17 8,968 +0.91(+3.90%)
May 09, 2025 23.42 23.42 23.26 23.26 1,360 -0.11(-0.46%)
May 08, 2025 23.29 23.40 23.29 23.37 6,821 +0.26(+1.12%)
May 07, 2025 23.20 23.21 23.11 23.11 1,744 -0.40(-1.71%)
May 06, 2025 23.52 23.56 23.51 23.51 453 +0.32(+1.39%)
May 05, 2025 23.18 23.34 23.18 23.19 6,653 -0.09(-0.37%)
May 02, 2025 23.25 23.29 23.13 23.28 3,915 +0.76(+3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.