Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
26.99
-0.52 (-1.89%)
At close: Mar 5, 2026, 4:00 PM EST
26.99
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
MCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.14 | 27.21 | 26.80 | 26.99 | 26.99 | -1.89% | 14,834 |
| Mar 4, 2026 | 27.42 | 27.53 | 27.33 | 27.51 | 27.51 | 0.85% | 10,902 |
| Mar 3, 2026 | 27.37 | 27.40 | 26.82 | 27.28 | 27.28 | -3.73% | 18,094 |
| Mar 2, 2026 | 27.95 | 28.34 | 27.95 | 28.34 | 28.34 | -0.90% | 8,804 |
| Feb 27, 2026 | 28.63 | 28.67 | 28.59 | 28.59 | 28.59 | -0.21% | 743 |
| Feb 26, 2026 | 28.64 | 28.71 | 28.46 | 28.65 | 28.65 | -2.03% | 1,793 |
| Feb 25, 2026 | 29.24 | 29.26 | 29.14 | 29.25 | 29.25 | 0.47% | 7,624 |
| Feb 24, 2026 | 29.04 | 29.11 | 29.04 | 29.11 | 29.11 | -0.34% | 1,421 |
| Feb 23, 2026 | 29.48 | 29.48 | 29.18 | 29.21 | 29.21 | -0.13% | 2,660 |
| Feb 20, 2026 | 28.92 | 29.25 | 28.92 | 29.25 | 29.25 | 0.78% | 2,133 |
| Feb 19, 2026 | 29.04 | 29.04 | 28.90 | 29.02 | 29.02 | -0.20% | 763 |
| Feb 18, 2026 | 29.11 | 29.22 | 29.08 | 29.08 | 29.08 | 0.52% | 1,384 |
| Feb 17, 2026 | 28.86 | 29.00 | 28.86 | 28.93 | 28.93 | 0.63% | 1,038 |
| Feb 13, 2026 | 28.77 | 28.81 | 28.70 | 28.75 | 28.75 | -0.93% | 1,057 |
| Feb 12, 2026 | 29.20 | 29.20 | 28.94 | 29.02 | 29.02 | -1.37% | 3,802 |
| Feb 11, 2026 | 29.22 | 29.42 | 29.21 | 29.42 | 29.42 | -0.77% | 5,690 |
| Feb 10, 2026 | 29.52 | 29.66 | 29.47 | 29.65 | 29.65 | 0.28% | 903 |
| Feb 9, 2026 | 29.42 | 29.59 | 29.42 | 29.57 | 29.57 | 1.29% | 953 |
| Feb 6, 2026 | 28.89 | 29.19 | 28.89 | 29.19 | 29.19 | 2.35% | 1,359 |
| Feb 5, 2026 | 28.93 | 28.93 | 28.52 | 28.52 | 28.52 | -1.13% | 6,060 |
| Feb 4, 2026 | 29.03 | 29.03 | 28.68 | 28.84 | 28.84 | -0.62% | 1,727 |
| Feb 3, 2026 | 29.21 | 29.21 | 28.81 | 29.02 | 29.02 | -0.42% | 3,369 |
| Feb 2, 2026 | 29.17 | 29.23 | 29.09 | 29.14 | 29.14 | -0.97% | 8,562 |
| Jan 30, 2026 | 29.62 | 29.70 | 29.43 | 29.43 | 29.43 | -2.07% | 4,119 |
| Jan 29, 2026 | 30.22 | 30.32 | 29.74 | 30.05 | 30.05 | 0.35% | 3,195 |
| Jan 28, 2026 | 30.01 | 30.01 | 29.91 | 29.95 | 29.95 | 0.43% | 897 |
| Jan 27, 2026 | 29.75 | 29.82 | 29.71 | 29.82 | 29.82 | 1.30% | 2,805 |
| Jan 26, 2026 | 29.44 | 29.49 | 29.37 | 29.44 | 29.43 | 0.07% | 13,094 |
| Jan 23, 2026 | 29.39 | 29.42 | 29.39 | 29.42 | 29.42 | -0.35% | 1,673 |
| Jan 22, 2026 | 29.60 | 29.60 | 29.52 | 29.52 | 29.52 | 0.05% | 749 |
| Jan 21, 2026 | 29.48 | 29.53 | 29.48 | 29.50 | 29.50 | 1.41% | 1,545 |
| Jan 20, 2026 | 29.06 | 29.09 | 29.06 | 29.09 | 29.09 | -1.66% | 178 |
| Jan 16, 2026 | 29.84 | 29.84 | 29.42 | 29.58 | 29.58 | -1.21% | 1,604 |
| Jan 15, 2026 | 30.00 | 30.07 | 29.94 | 29.94 | 29.94 | 0.27% | 5,791 |
| Jan 14, 2026 | 29.81 | 29.86 | 29.81 | 29.86 | 29.86 | -0.18% | 456 |
| Jan 13, 2026 | 30.05 | 30.05 | 29.85 | 29.92 | 29.92 | -1.47% | 1,678 |
| Jan 12, 2026 | 30.07 | 30.36 | 30.07 | 30.36 | 30.36 | 2.45% | 4,028 |
| Jan 9, 2026 | 29.58 | 29.68 | 29.50 | 29.64 | 29.64 | 0.26% | 2,741 |
| Jan 8, 2026 | 29.21 | 29.56 | 29.21 | 29.56 | 29.56 | 0.12% | 1,765 |
| Jan 7, 2026 | 29.60 | 29.60 | 29.53 | 29.53 | 29.53 | -0.94% | 4,123 |
| Jan 6, 2026 | 29.87 | 29.89 | 29.81 | 29.81 | 29.81 | 1.05% | 1,723 |
| Jan 5, 2026 | 29.20 | 29.52 | 29.20 | 29.50 | 29.50 | 0.97% | 1,460 |
| Jan 2, 2026 | 29.08 | 29.23 | 28.98 | 29.21 | 29.21 | 3.57% | 3,123 |
| Dec 31, 2025 | 28.23 | 28.23 | 28.21 | 28.21 | 28.21 | -0.94% | 951 |
| Dec 30, 2025 | 28.56 | 28.56 | 28.48 | 28.48 | 28.48 | 0.23% | 963 |
| Dec 29, 2025 | 28.22 | 28.41 | 28.22 | 28.41 | 28.41 | -1.56% | 2,332 |
| Dec 26, 2025 | 28.82 | 28.88 | 28.82 | 28.86 | 28.86 | 0.89% | 4,423 |
| Dec 24, 2025 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | 0.12% | 212 |
| Dec 23, 2025 | 28.43 | 28.62 | 28.43 | 28.57 | 28.57 | 0.06% | 2,299 |
| Dec 22, 2025 | 28.52 | 28.57 | 28.52 | 28.55 | 28.55 | 0.43% | 1,998 |
| Dec 19, 2025 | 28.44 | 28.55 | 28.43 | 28.43 | 28.43 | 1.14% | 6,663 |
| Dec 18, 2025 | 28.18 | 28.18 | 28.11 | 28.11 | 28.11 | 0.64% | 230 |
| Dec 17, 2025 | 28.25 | 28.25 | 27.93 | 27.93 | 27.93 | -1.31% | 2,227 |
| Dec 16, 2025 | 28.25 | 28.32 | 28.20 | 28.30 | 27.81 | -1.05% | 3,122 |
| Dec 15, 2025 | 28.67 | 28.71 | 28.60 | 28.60 | 28.10 | -0.67% | 521 |
| Dec 12, 2025 | 29.04 | 29.04 | 28.74 | 28.80 | 28.29 | -0.47% | 814 |
| Dec 11, 2025 | 28.85 | 28.93 | 28.82 | 28.93 | 28.42 | -0.40% | 808 |
| Dec 10, 2025 | 28.98 | 29.15 | 28.97 | 29.05 | 28.54 | 0.43% | 4,498 |
| Dec 9, 2025 | 28.75 | 28.93 | 28.75 | 28.93 | 28.42 | -1.32% | 784 |
| Dec 8, 2025 | 29.31 | 29.31 | 29.28 | 29.31 | 28.80 | 0.02% | 1,399 |
| Dec 5, 2025 | 29.35 | 29.38 | 29.31 | 29.31 | 28.79 | 1.51% | 961 |
| Dec 4, 2025 | 28.87 | 28.96 | 28.85 | 28.87 | 28.36 | 0.15% | 1,655 |
| Dec 3, 2025 | 28.85 | 28.85 | 28.73 | 28.83 | 28.32 | -0.36% | 6,560 |
| Dec 2, 2025 | 28.86 | 28.93 | 28.83 | 28.93 | 28.42 | -0.53% | 1,530 |
| Dec 1, 2025 | 28.99 | 29.17 | 28.99 | 29.08 | 28.57 | 1.01% | 5,992 |
| Nov 28, 2025 | 28.82 | 28.85 | 28.79 | 28.79 | 28.29 | 0.34% | 449 |
| Nov 26, 2025 | 28.69 | 28.78 | 28.51 | 28.70 | 28.19 | 0.12% | 5,568 |
| Nov 25, 2025 | 28.78 | 28.78 | 28.63 | 28.66 | 28.16 | 0.61% | 3,503 |
| Nov 24, 2025 | 28.38 | 28.50 | 28.33 | 28.49 | 27.99 | 1.42% | 5,649 |
| Nov 21, 2025 | 27.83 | 28.21 | 27.83 | 28.09 | 27.60 | -0.39% | 2,606 |
| Nov 20, 2025 | 28.77 | 28.77 | 28.20 | 28.20 | 27.70 | -1.57% | 4,671 |
| Nov 19, 2025 | 28.59 | 28.65 | 28.59 | 28.65 | 28.14 | -0.58% | 4,359 |
| Nov 18, 2025 | 28.76 | 28.83 | 28.68 | 28.81 | 28.31 | -0.42% | 2,111 |
| Nov 17, 2025 | 29.15 | 29.15 | 28.86 | 28.94 | 28.43 | -1.23% | 10,347 |
| Nov 14, 2025 | 29.30 | 29.50 | 29.25 | 29.30 | 28.78 | -1.78% | 3,170 |
| Nov 13, 2025 | 30.09 | 30.12 | 29.75 | 29.83 | 29.31 | 0.18% | 926 |
| Nov 12, 2025 | 29.73 | 29.79 | 29.73 | 29.78 | 29.25 | -0.03% | 2,593 |
| Nov 11, 2025 | 29.88 | 29.88 | 29.78 | 29.78 | 29.26 | -0.63% | 662 |
| Nov 10, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.45 | 1.39% | 304 |
| Nov 7, 2025 | 29.40 | 29.56 | 29.30 | 29.56 | 29.04 | -0.45% | 1,888 |
| Nov 6, 2025 | 29.83 | 29.83 | 29.66 | 29.70 | 29.18 | 1.06% | 1,538 |
| Nov 5, 2025 | 29.30 | 29.40 | 29.30 | 29.39 | 28.87 | 0.92% | 1,012 |
| Nov 4, 2025 | 29.29 | 29.29 | 29.10 | 29.12 | 28.61 | -1.66% | 3,594 |
| Nov 3, 2025 | 29.70 | 29.70 | 29.53 | 29.61 | 29.09 | -0.19% | 2,561 |
| Oct 31, 2025 | 29.59 | 29.67 | 29.54 | 29.67 | 29.15 | -1.32% | 4,708 |
| Oct 30, 2025 | 30.09 | 30.14 | 30.05 | 30.06 | 29.54 | -1.85% | 4,242 |
| Oct 29, 2025 | 30.80 | 30.80 | 30.59 | 30.63 | 30.09 | 0.78% | 8,462 |
| Oct 28, 2025 | 30.27 | 30.40 | 30.20 | 30.39 | 29.86 | -0.41% | 14,426 |
| Oct 27, 2025 | 30.62 | 30.62 | 30.52 | 30.52 | 29.98 | 1.84% | 12,505 |
| Oct 24, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.44 | 1.42% | 333 |
| Oct 23, 2025 | 29.45 | 29.65 | 29.45 | 29.55 | 29.03 | 1.39% | 9,180 |
| Oct 22, 2025 | 29.24 | 29.33 | 29.01 | 29.15 | 28.63 | -0.38% | 6,428 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.20 | 29.26 | 28.74 | -0.18% | 2,022 |
| Oct 20, 2025 | 28.91 | 29.36 | 28.91 | 29.31 | 28.80 | 1.27% | 3,901 |
| Oct 17, 2025 | 28.85 | 29.02 | 28.80 | 28.94 | 28.43 | -0.82% | 4,600 |
| Oct 16, 2025 | 29.22 | 29.32 | 29.18 | 29.18 | 28.67 | 0.42% | 7,886 |
| Oct 15, 2025 | 29.16 | 29.18 | 29.06 | 29.06 | 28.55 | 1.41% | 2,911 |
| Oct 14, 2025 | 28.42 | 28.82 | 28.34 | 28.66 | 28.15 | -1.18% | 4,343 |
| Oct 13, 2025 | 29.16 | 29.18 | 29.00 | 29.00 | 28.49 | 2.13% | 31,225 |
| Oct 10, 2025 | 29.92 | 29.92 | 28.17 | 28.40 | 27.90 | -5.43% | 10,921 |