Matthews China Active ETF (MCH)
AMEX: MCH
· Real-Time Price · USD
28.86
0.06 (0.19%)
At close: Sep 10, 2025, 3:43 PM
28.77
-0.31%
After-hours: Sep 10, 2025, 04:08 PM EDT
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.91 | 28.91 | 28.77 | 28.77 | 28.86 | -0.10% | 2,588 |
| Sep 9, 2025 | 28.76 | 28.82 | 28.74 | 28.80 | 28.80 | 1.19% | 5,100 |
| Sep 8, 2025 | 28.46 | 28.46 | 28.36 | 28.46 | 28.46 | 0.74% | 2,811 |
| Sep 5, 2025 | 28.26 | 28.26 | 28.25 | 28.25 | 28.25 | 2.43% | 300 |
| Sep 4, 2025 | 27.51 | 27.61 | 27.51 | 27.58 | 27.58 | -2.51% | 5,213 |
| Sep 3, 2025 | 28.26 | 28.29 | 28.15 | 28.29 | 28.29 | -0.46% | 3,631 |
| Sep 2, 2025 | 28.10 | 28.42 | 28.10 | 28.42 | 28.42 | 0.35% | 3,331 |
| Aug 29, 2025 | 28.18 | 28.37 | 28.14 | 28.32 | 28.32 | 1.94% | 5,621 |
| Aug 28, 2025 | 27.70 | 27.79 | 27.70 | 27.78 | 27.78 | 1.54% | 1,901 |
| Aug 27, 2025 | 27.43 | 27.43 | 27.34 | 27.36 | 27.36 | -2.91% | 6,209 |
| Aug 26, 2025 | 28.20 | 28.20 | 28.07 | 28.18 | 28.18 | -0.04% | 900 |
| Aug 25, 2025 | 28.39 | 28.39 | 28.19 | 28.19 | 28.19 | 0.61% | 5,700 |
| Aug 22, 2025 | 28.04 | 28.08 | 28.02 | 28.02 | 28.02 | 2.23% | 1,740 |
| Aug 21, 2025 | 27.28 | 27.43 | 27.28 | 27.41 | 27.41 | 0.59% | 1,200 |
| Aug 20, 2025 | 27.27 | 27.27 | 27.22 | 27.25 | 27.25 | 0.63% | 913 |
| Aug 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.20% | 200 |
| Aug 18, 2025 | 27.37 | 27.44 | 27.37 | 27.41 | 27.41 | 0.92% | 1,000 |
| Aug 15, 2025 | 27.17 | 27.18 | 27.16 | 27.16 | 27.16 | 1.27% | 1,000 |
| Aug 14, 2025 | 26.85 | 26.85 | 26.78 | 26.82 | 26.82 | -1.61% | 2,421 |
| Aug 13, 2025 | 27.21 | 27.33 | 27.20 | 27.26 | 27.26 | 2.60% | 5,230 |