Matthews China Active ETF (MCH)
AMEX: MCH
· Real-Time Price · USD
30.48
0.20 (0.66%)
At close: Oct 01, 2025, 3:52 PM
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.37 | 30.37 | 30.24 | 30.28 | n/a | 0.50% | 3,588 |
| Sep 29, 2025 | 30.11 | 30.14 | 30.04 | 30.13 | 30.13 | 2.10% | 3,906 |
| Sep 26, 2025 | 29.39 | 29.56 | 29.39 | 29.51 | 29.51 | -0.67% | 1,300 |
| Sep 25, 2025 | 29.68 | 29.74 | 29.62 | 29.71 | 29.71 | 0.24% | 2,726 |
| Sep 24, 2025 | 29.68 | 29.73 | 29.64 | 29.64 | 29.64 | 1.33% | 3,000 |
| Sep 23, 2025 | 29.39 | 29.46 | 29.25 | 29.25 | 29.25 | -1.15% | 3,500 |
| Sep 22, 2025 | 29.54 | 29.59 | 29.48 | 29.59 | 29.59 | -0.10% | 7,300 |
| Sep 19, 2025 | 29.70 | 29.74 | 29.62 | 29.62 | 29.62 | -0.27% | 1,731 |
| Sep 18, 2025 | 29.72 | 29.72 | 29.53 | 29.70 | 29.70 | -1.49% | 6,700 |
| Sep 17, 2025 | 30.12 | 30.26 | 29.98 | 30.15 | 30.15 | 1.45% | 7,933 |
| Sep 16, 2025 | 29.42 | 29.72 | 29.42 | 29.72 | 29.72 | 0.51% | 449 |
| Sep 15, 2025 | 29.64 | 29.65 | 29.57 | 29.57 | 29.57 | 0.10% | 8,945 |
| Sep 12, 2025 | 29.58 | 29.58 | 29.48 | 29.54 | 29.54 | -0.37% | 5,000 |
| Sep 11, 2025 | 29.49 | 29.70 | 29.41 | 29.65 | 29.65 | 3.06% | 1,300 |
| Sep 10, 2025 | 28.91 | 28.91 | 28.77 | 28.77 | 28.77 | -0.10% | 2,600 |
| 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 |
Page 1 of 41