Matthews China Discovery ... (MCHS)
NASDAQ: MCHS
· Real-Time Price · USD
32.93
2.16 (7.02%)
At close: Aug 18, 2025, 3:53 PM
32.95
0.05%
After-hours: Aug 18, 2025, 04:00 PM EDT
MCHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 2.33% | 100 |
| Aug 14, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -1.40% | 100 |
| Aug 13, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.87% | 1 |
| Aug 12, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.64% | 100 |
| Aug 11, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.38% | 100 |
| Aug 8, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.19% | 54 |
| Aug 7, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.10% | 100 |
| Aug 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.22% | 100 |
| Aug 5, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.81% | 100 |
| Aug 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.71% | 6 |
| Aug 1, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.27% | 100 |
| Jul 31, 2025 | 30.77 | 30.83 | 30.77 | 30.83 | 30.83 | -0.23% | 204 |
| Jul 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.31% | 100 |
| Jul 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.84% | 100 |
| Jul 28, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.22% | 100 |
| Jul 25, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.58% | 100 |
| Jul 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.51% | 100 |
| Jul 23, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.51% | 100 |
| Jul 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.26% | 100 |
| Jul 21, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.03% | 100 |