Skip to main content

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

28.32 +0.54 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 28.18 28.37 28.14 28.32 5,621 +0.54(+1.95%)
Aug 28, 2025 27.70 27.79 27.70 27.78 1,901 +0.42(+1.54%)
Aug 27, 2025 27.43 27.43 27.34 27.36 6,209 -0.82(-2.92%)
Aug 26, 2025 28.20 28.20 28.07 28.18 884 -0.00(-0.01%)
Aug 25, 2025 28.39 28.39 28.19 28.19 5,670 +0.16(+0.58%)
Aug 22, 2025 28.04 28.08 28.02 28.02 1,740 +0.62(+2.25%)
Aug 21, 2025 27.28 27.43 27.28 27.41 1,176 +0.16(+0.58%)
Aug 20, 2025 27.27 27.27 27.22 27.25 913 +0.17(+0.63%)
Aug 19, 2025 27.08 27.08 27.08 27.08 195 -0.33(-1.19%)
Aug 18, 2025 27.37 27.44 27.37 27.41 960 +0.25(+0.92%)
Aug 15, 2025 27.17 27.18 27.16 27.16 982 +0.33(+1.24%)
Aug 14, 2025 26.85 26.85 26.78 26.82 2,421 -0.44(-1.61%)
Aug 13, 2025 27.21 27.33 27.20 27.26 5,230 +0.69(+2.59%)
Aug 12, 2025 26.34 26.57 26.34 26.57 373 +0.54(+2.08%)
Aug 11, 2025 26.17 26.17 26.03 26.03 774 -0.10(-0.39%)
Aug 08, 2025 26.10 26.13 26.08 26.13 4,588 -0.01(-0.03%)
Aug 07, 2025 26.14 26.14 26.10 26.14 11,134 -0.01(-0.04%)
Aug 06, 2025 26.02 26.19 26.02 26.15 5,842 +0.14(+0.55%)
Aug 05, 2025 26.09 26.09 26.01 26.01 989 +0.26(+1.00%)
Aug 04, 2025 25.76 25.81 25.69 25.75 11,094 +0.36(+1.41%)
Aug 01, 2025 25.45 25.45 25.29 25.39 2,487 -0.42(-1.61%)
Jul 31, 2025 25.86 25.92 25.81 25.81 431 -0.33(-1.27%)
Jul 30, 2025 26.28 26.28 26.14 26.14 2,857 -0.29(-1.10%)
Jul 29, 2025 26.58 26.60 26.40 26.43 1,956 +0.02(+0.08%)
Jul 28, 2025 26.46 26.46 26.33 26.41 11,371 +0.07(+0.25%)
Jul 25, 2025 26.35 26.38 26.32 26.34 3,310 -0.14(-0.52%)
Jul 24, 2025 26.61 26.61 26.48 26.48 4,858 +0.02(+0.09%)
Jul 23, 2025 26.48 26.49 26.42 26.46 11,542 +0.26(+1.00%)
Jul 22, 2025 26.20 26.20 26.20 26.20 76 +0.37(+1.43%)
Jul 21, 2025 25.77 25.99 25.77 25.83 6,173 +0.16(+0.62%)
Jul 18, 2025 25.77 25.77 25.67 25.67 940 +0.29(+1.13%)
Jul 17, 2025 25.16 25.39 25.16 25.39 3,019 +0.11(+0.44%)
Jul 16, 2025 25.04 25.28 25.03 25.28 5,190 -0.05(-0.18%)
Jul 15, 2025 25.18 25.41 25.18 25.32 7,340 +0.41(+1.65%)
Jul 14, 2025 24.90 24.94 24.89 24.91 6,264 +0.23(+0.92%)
Jul 11, 2025 24.74 24.74 24.67 24.68 801 +0.03(+0.14%)
Jul 10, 2025 24.56 24.65 24.54 24.65 1,051 +0.26(+1.06%)
Jul 09, 2025 24.34 24.39 24.34 24.39 445 -0.29(-1.17%)
Jul 08, 2025 24.66 24.69 24.65 24.68 1,616 +0.29(+1.21%)
Jul 07, 2025 24.45 24.45 24.35 24.39 2,280 -0.03(-0.14%)
Jul 03, 2025 24.42 24.42 24.42 24.42 100 +0.01(+0.06%)
Jul 02, 2025 24.33 24.40 24.33 24.40 3,126 -0.12(-0.49%)
Jul 01, 2025 24.43 24.53 24.43 24.53 565 +0.03(+0.11%)
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%)
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.