Matthews China Discovery Active ETF (MCHS)

NASDAQ: MCHS · Real-Time Price · USD

33.53

+0.20 (0.60%)

At close: Dec 5, 2025, 4:00 PM EST

33.53

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.53	33.53	33.53	33.53	-	0.60%	17
Dec 4, 2025	33.33	33.33	33.33	33.33	33.33	0.18%	6
Dec 3, 2025	33.12	33.26	33.12	33.26	33.26	-	203
Dec 2, 2025	33.26	33.26	33.26	33.26	33.26	-0.11%	16
Dec 1, 2025	33.30	33.30	33.30	33.30	33.30	0.88%	5
Nov 28, 2025	33.01	33.01	33.01	33.01	33.01	1.71%	4
Nov 26, 2025	32.38	32.46	32.38	32.46	32.46	0.33%	620
Nov 25, 2025	32.35	32.35	32.35	32.35	32.35	1.16%	4
Nov 24, 2025	31.98	31.98	31.98	31.98	31.98	1.29%	69
Nov 21, 2025	31.36	31.57	31.36	31.57	31.57	-1.41%	124
Nov 20, 2025	32.09	32.09	32.02	32.02	32.02	-1.43%	956
Nov 19, 2025	32.53	32.53	32.49	32.49	32.49	-0.43%	133
Nov 18, 2025	33.00	33.00	32.63	32.63	32.63	-1.46%	1,505
Nov 17, 2025	33.21	33.21	33.11	33.11	33.11	-1.36%	102
Nov 14, 2025	33.57	33.57	33.57	33.57	33.56	-0.89%	3
Nov 13, 2025	33.87	33.87	33.87	33.87	33.87	0.02%	4
Nov 12, 2025	33.86	33.86	33.86	33.86	33.86	0.07%	4
Nov 11, 2025	33.84	33.84	33.84	33.84	33.84	-0.02%	3
Nov 10, 2025	33.85	33.85	33.85	33.85	33.85	0.88%	26
Nov 7, 2025	33.55	33.55	33.55	33.55	33.55	-0.56%	2
Nov 6, 2025	33.74	33.74	33.74	33.74	33.74	0.17%	4
Nov 5, 2025	33.68	33.68	33.68	33.68	33.68	0.45%	3
Nov 4, 2025	33.53	33.53	33.53	33.53	33.53	-1.59%	-
Nov 3, 2025	34.08	34.08	34.08	34.08	34.08	0.92%	10
Oct 31, 2025	33.71	33.77	33.71	33.77	33.76	-0.08%	379
Oct 30, 2025	33.79	33.79	33.79	33.79	33.79	-1.08%	30
Oct 29, 2025	34.16	34.16	34.16	34.16	34.16	0.77%	-
Oct 28, 2025	33.90	33.90	33.90	33.90	33.90	-1.05%	-
Oct 27, 2025	34.26	34.26	34.26	34.26	34.26	1.50%	66
Oct 24, 2025	33.76	33.76	33.76	33.76	33.76	1.26%	4
Oct 23, 2025	33.34	33.34	33.34	33.34	33.34	0.31%	2
Oct 22, 2025	33.23	33.23	33.23	33.23	33.23	-0.34%	2
Oct 21, 2025	33.35	33.35	33.35	33.35	33.35	-0.28%	2
Oct 20, 2025	33.15	33.44	33.15	33.44	33.44	1.23%	128
Oct 17, 2025	32.88	33.04	32.88	33.04	33.04	-2.52%	831
Oct 16, 2025	33.89	33.89	33.89	33.89	33.89	0.14%	3
Oct 15, 2025	33.82	33.89	33.81	33.84	33.84	2.03%	2,618
Oct 14, 2025	33.17	33.17	33.17	33.17	33.17	-2.15%	123
Oct 13, 2025	33.90	33.90	33.90	33.90	33.90	2.42%	7
Oct 10, 2025	33.58	33.59	33.10	33.10	33.10	-4.84%	2,720
Oct 9, 2025	34.78	34.78	34.78	34.78	34.78	-0.49%	9
Oct 8, 2025	35.02	35.02	34.95	34.95	34.95	0.36%	304
Oct 7, 2025	34.83	34.83	34.83	34.83	34.83	-0.55%	-
Oct 6, 2025	35.02	35.02	35.02	35.02	35.02	0.01%	-
Oct 3, 2025	35.02	35.02	35.02	35.02	35.02	-0.37%	25
Oct 2, 2025	35.15	35.15	35.15	35.15	35.15	0.64%	3
Oct 1, 2025	34.93	34.93	34.93	34.93	34.93	0.41%	1
Sep 30, 2025	34.83	34.83	34.79	34.79	34.79	0.59%	227
Sep 29, 2025	34.58	34.58	34.58	34.58	34.58	1.34%	16
Sep 26, 2025	34.12	34.12	34.12	34.12	34.12	-1.02%	146
Sep 25, 2025	34.52	34.52	34.48	34.48	34.48	-0.18%	223
Sep 24, 2025	34.54	34.54	34.54	34.54	34.54	0.28%	21
Sep 23, 2025	34.44	34.44	34.44	34.44	34.44	-0.89%	192
Sep 22, 2025	34.75	34.75	34.75	34.75	34.75	0.66%	3
Sep 19, 2025	34.52	34.52	34.52	34.52	34.52	0.33%	19
Sep 18, 2025	34.41	34.41	34.41	34.41	34.41	-0.13%	61
Sep 17, 2025	34.33	34.46	34.33	34.46	34.46	1.19%	160
Sep 16, 2025	34.05	34.05	34.05	34.05	34.05	0.32%	3
Sep 15, 2025	33.94	33.94	33.94	33.94	33.94	-0.30%	47
Sep 12, 2025	34.04	34.04	34.04	34.04	34.04	-0.08%	7
Sep 11, 2025	34.07	34.07	34.07	34.07	34.07	2.22%	34
Sep 10, 2025	33.33	33.33	33.33	33.33	33.33	-0.22%	3
Sep 9, 2025	33.41	33.41	33.41	33.41	33.40	-0.10%	3
Sep 8, 2025	33.44	33.44	33.44	33.44	33.44	1.34%	12
Sep 5, 2025	33.05	33.05	33.00	33.00	33.00	2.01%	202
Sep 4, 2025	32.37	32.37	31.63	32.35	32.35	-1.48%	1,600
Sep 3, 2025	32.88	33.13	32.83	32.83	32.83	-0.37%	1,219
Sep 2, 2025	32.81	32.95	32.76	32.95	32.95	-2.18%	793
Aug 29, 2025	33.60	33.75	33.60	33.69	33.69	0.74%	901
Aug 28, 2025	33.44	33.44	33.44	33.44	33.44	0.30%	1
Aug 27, 2025	33.30	33.34	33.30	33.34	33.34	-2.10%	101
Aug 26, 2025	34.06	34.06	34.06	34.06	34.06	1.68%	34
Aug 25, 2025	33.49	33.49	33.49	33.49	33.49	-0.42%	4
Aug 22, 2025	33.64	33.64	33.64	33.64	33.64	2.04%	-
Aug 21, 2025	32.96	32.96	32.96	32.96	32.96	1.19%	2
Aug 20, 2025	32.58	32.58	32.58	32.58	32.58	-0.45%	46
Aug 19, 2025	32.72	32.72	32.72	32.72	32.72	-0.68%	2
Aug 18, 2025	32.95	32.95	32.95	32.95	32.95	1.32%	2
Aug 15, 2025	32.52	32.52	32.52	32.52	32.51	2.33%	4
Aug 14, 2025	31.77	31.77	31.77	31.77	31.77	-1.38%	17
Aug 13, 2025	32.22	32.22	32.22	32.22	32.22	1.87%	-
Aug 12, 2025	31.63	31.63	31.63	31.63	31.63	0.63%	2
Aug 11, 2025	31.43	31.43	31.43	31.43	31.43	0.40%	5
Aug 8, 2025	31.31	31.31	31.31	31.31	31.31	0.19%	-
Aug 7, 2025	31.25	31.25	31.25	31.25	31.25	-0.12%	54
Aug 6, 2025	31.28	31.28	31.28	31.28	31.28	0.23%	8
Aug 5, 2025	31.21	31.21	31.21	31.21	31.21	0.80%	1
Aug 4, 2025	30.96	30.96	30.96	30.96	30.96	1.73%	-
Aug 1, 2025	30.44	30.44	30.44	30.44	30.44	-1.26%	6
Jul 31, 2025	30.77	30.83	30.77	30.83	30.83	-0.24%	204
Jul 30, 2025	30.90	30.90	30.90	30.90	30.90	-1.31%	4
Jul 29, 2025	31.31	31.31	31.31	31.31	31.31	0.83%	2
Jul 28, 2025	31.05	31.05	31.05	31.05	31.05	-0.23%	4
Jul 25, 2025	31.12	31.12	31.12	31.12	31.12	-0.57%	32
Jul 24, 2025	31.30	31.30	31.30	31.30	31.30	0.53%	4
Jul 23, 2025	31.14	31.14	31.14	31.14	31.14	-0.52%	3
Jul 22, 2025	31.30	31.30	31.30	31.30	31.30	0.27%	4
Jul 21, 2025	31.22	31.22	31.22	31.22	31.22	0.01%	4
Jul 18, 2025	31.21	31.21	31.21	31.21	31.21	0.21%	45
Jul 17, 2025	31.15	31.15	31.15	31.15	31.15	1.81%	2