Skip to main content
Matthews China Active ETF (MCH)
NYSEARCA: MCH · Real-Time Price · USD
29.31
+0.43 (1.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

MCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.3529.3829.3129.3129.311.51%961
Dec 4, 202528.8728.9628.8528.8728.870.15%1,655
Dec 3, 202528.8528.8528.7328.8328.83-0.36%6,560
Dec 2, 202528.8628.9328.8328.9328.93-0.53%1,530
Dec 1, 202528.9929.1728.9929.0829.081.01%5,992
Nov 28, 202528.8228.8528.7928.7928.790.34%449
Nov 26, 202528.6928.7828.5128.7028.700.12%5,568
Nov 25, 202528.7828.7828.6328.6628.660.61%3,503
Nov 24, 202528.3828.5028.3328.4928.491.42%5,649
Nov 21, 202527.8328.2127.8328.0928.09-0.39%2,606
Nov 20, 202528.7728.7728.2028.2028.20-1.57%4,671
Nov 19, 202528.5928.6528.5928.6528.65-0.58%4,359
Nov 18, 202528.7628.8328.6828.8128.81-0.42%2,111
Nov 17, 202529.1529.1528.8628.9428.94-1.23%10,347
Nov 14, 202529.3029.5029.2529.3029.30-1.78%3,170
Nov 13, 202530.0930.1229.7529.8329.830.18%926
Nov 12, 202529.7329.7929.7329.7829.78-0.03%2,593
Nov 11, 202529.8829.8829.7829.7829.78-0.63%662
Nov 10, 202529.9729.9729.9729.9729.971.39%304
Nov 7, 202529.4029.5629.3029.5629.56-0.45%1,888
Nov 6, 202529.8329.8329.6629.7029.701.06%1,538
Nov 5, 202529.3029.4029.3029.3929.380.92%1,012
Nov 4, 202529.2929.2929.1029.1229.12-1.66%3,594
Nov 3, 202529.7029.7029.5329.6129.61-0.19%2,561
Oct 31, 202529.5929.6729.5429.6729.67-1.32%4,708
Oct 30, 202530.0930.1430.0530.0630.06-1.85%4,242
Oct 29, 202530.8030.8030.5930.6330.630.78%8,462
Oct 28, 202530.2730.4030.2030.3930.39-0.41%14,426
Oct 27, 202530.6230.6230.5230.5230.521.84%12,505
Oct 24, 202529.9729.9729.9729.9729.971.42%333
Oct 23, 202529.4529.6529.4529.5529.551.39%9,180
Oct 22, 202529.2429.3329.0129.1529.15-0.38%6,428
Oct 21, 202529.3529.3529.2029.2629.26-0.18%2,022
Oct 20, 202528.9129.3628.9129.3129.311.27%3,901
Oct 17, 202528.8529.0228.8028.9428.94-0.82%4,600
Oct 16, 202529.2229.3229.1829.1829.180.42%7,886
Oct 15, 202529.1629.1829.0629.0629.061.41%2,911
Oct 14, 202528.4228.8228.3428.6628.66-1.18%4,343
Oct 13, 202529.1629.1829.0029.0029.002.13%31,225
Oct 10, 202529.9229.9228.1728.4028.40-5.43%10,921
Oct 9, 202530.4730.4729.9830.0330.03-1.41%2,514
Oct 8, 202530.3630.4630.3230.4630.460.28%1,031
Oct 7, 202530.7130.7130.3530.3730.37-1.20%1,548
Oct 6, 202530.5830.7630.5830.7430.740.33%3,411
Oct 3, 202530.7330.7330.6130.6430.64-0.85%1,024
Oct 2, 202530.9430.9730.7830.9030.901.27%12,246
Oct 1, 202530.4330.5130.3730.5130.510.77%6,274
Sep 30, 202530.3730.3730.2430.2830.280.51%3,588
Sep 29, 202530.1130.1430.0430.1330.132.08%3,906
Sep 26, 202529.3929.5629.3929.5129.51-0.66%1,261
Sep 25, 202529.6829.7429.6229.7129.710.22%2,726
Sep 24, 202529.6829.7329.6429.6429.641.33%2,991
Sep 23, 202529.3929.4629.2529.2529.25-1.14%3,500
Sep 22, 202529.5429.5929.4829.5929.59-0.12%7,298
Sep 19, 202529.7029.7429.6329.6329.62-0.25%1,731
Sep 18, 202529.7229.7229.5329.7029.70-1.49%6,669
Sep 17, 202530.1230.2629.9830.1530.151.45%7,933
Sep 16, 202529.4229.7229.4229.7229.720.48%449
Sep 15, 202529.6429.6529.5829.5829.570.11%8,945
Sep 12, 202529.5829.5829.4829.5429.54-0.37%4,972
Sep 11, 202529.4929.7029.4129.6529.653.07%1,257
Sep 10, 202528.9128.9128.7728.7728.77-0.12%2,588
Sep 9, 202528.7628.8228.7428.8028.801.20%5,069
Sep 8, 202528.4628.4628.3628.4628.460.74%2,811
Sep 5, 202528.2628.2628.2528.2528.252.45%281
Sep 4, 202527.5127.6127.5127.5827.58-2.51%5,213
Sep 3, 202528.2628.2928.1528.2928.29-0.46%3,631
Sep 2, 202528.1028.4228.1028.4228.420.34%3,331
Aug 29, 202528.1828.3728.1528.3228.321.95%5,621
Aug 28, 202527.7027.7927.7027.7827.781.54%1,901
Aug 27, 202527.4327.4327.3427.3627.36-2.92%6,209
Aug 26, 202528.2028.2028.0728.1828.18-0.01%884
Aug 25, 202528.3928.3928.1928.1928.190.58%5,670
Aug 22, 202528.0428.0828.0328.0328.022.25%1,740
Aug 21, 202527.2827.4327.2827.4127.410.58%1,176
Aug 20, 202527.2727.2727.2227.2527.250.63%913
Aug 19, 202527.0827.0827.0827.0827.08-1.19%195
Aug 18, 202527.3727.4427.3727.4127.410.92%960
Aug 15, 202527.1727.1827.1627.1627.161.24%982
Aug 14, 202526.8526.8526.7826.8226.82-1.61%2,421
Aug 13, 202527.2127.3327.2027.2627.262.59%5,230
Aug 12, 202526.3526.5726.3526.5726.572.08%373
Aug 11, 202526.1726.1726.0326.0326.03-0.39%774
Aug 8, 202526.1026.1326.0826.1326.13-0.03%4,588
Aug 7, 202526.1426.1426.1026.1426.14-0.04%11,134
Aug 6, 202526.0226.1926.0226.1526.150.55%5,842
Aug 5, 202526.0926.0926.0126.0126.011.00%989
Aug 4, 202525.7625.8125.6925.7525.751.41%11,094
Aug 1, 202525.4525.4525.2925.3925.39-1.61%2,487
Jul 31, 202525.8625.9225.8125.8125.81-1.27%431
Jul 30, 202526.2826.2826.1426.1426.14-1.10%2,857
Jul 29, 202526.5826.6026.4026.4326.430.08%1,956
Jul 28, 202526.4626.4626.3326.4126.410.25%11,371
Jul 25, 202526.3526.3826.3226.3526.34-0.52%3,310
Jul 24, 202526.6126.6126.4826.4826.480.09%4,858
Jul 23, 202526.4826.4926.4226.4626.461.00%11,542
Jul 22, 202526.2026.2026.2026.2026.201.43%76
Jul 21, 202525.7725.9925.7725.8325.830.62%6,173
Jul 18, 202525.7725.7725.6725.6725.671.13%940
Jul 17, 202525.1625.3925.1625.3925.390.44%3,019