Matthews China Discovery Active ETF (MCHS)

NASDAQ: MCHS · Real-Time Price · USD

41.73

+0.57 (1.40%)

At close: Apr 28, 2026, 4:00 PM EDT

41.62

-0.11 (-0.26%)

After-hours: Apr 28, 2026, 4:15 PM EDT

MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.73	41.75	41.62	41.73	41.73	1.40%	1,089
Apr 27, 2026	41.19	41.20	41.16	41.16	41.16	-0.91%	581
Apr 24, 2026	41.53	41.53	41.53	41.53	41.53	-0.18%	174
Apr 23, 2026	41.85	41.92	41.58	41.61	41.61	-1.38%	850
Apr 22, 2026	42.03	42.20	42.03	42.19	42.19	1.81%	2,380
Apr 21, 2026	41.68	41.68	41.44	41.44	41.44	-0.16%	2,129
Apr 20, 2026	41.57	41.57	41.51	41.51	41.51	-0.36%	388
Apr 17, 2026	41.80	41.81	41.65	41.65	41.65	3.57%	666
Apr 16, 2026	40.30	40.32	40.22	40.22	40.22	1.45%	1,197
Apr 15, 2026	39.65	39.65	39.65	39.65	39.65	-0.61%	183
Apr 14, 2026	39.89	39.89	39.89	39.89	39.89	0.31%	319
Apr 13, 2026	39.76	39.76	39.76	39.76	39.76	0.89%	65
Apr 10, 2026	39.47	39.47	39.41	39.41	39.41	1.22%	262
Apr 9, 2026	38.63	39.01	38.63	38.94	38.94	1.34%	455
Apr 8, 2026	38.43	38.43	38.41	38.43	38.43	5.68%	562
Apr 7, 2026	36.13	36.36	36.13	36.36	36.36	0.14%	721
Apr 6, 2026	36.27	36.39	36.27	36.31	36.31	0.27%	622
Apr 2, 2026	36.21	36.21	36.21	36.21	36.21	-1.62%	103
Apr 1, 2026	36.73	36.81	36.73	36.81	36.81	2.32%	333
Mar 31, 2026	35.42	35.98	35.36	35.98	35.98	-0.59%	525
Mar 30, 2026	36.47	36.47	36.19	36.19	36.19	-0.38%	136
Mar 27, 2026	36.33	36.33	36.33	36.33	36.33	0.48%	194
Mar 26, 2026	36.44	36.44	36.16	36.16	36.16	-2.64%	366
Mar 25, 2026	37.14	37.14	37.14	37.14	37.14	2.94%	1
Mar 24, 2026	36.07	36.07	36.07	36.07	36.07	1.01%	384
Mar 23, 2026	35.72	35.99	35.70	35.71	35.71	-1.89%	1,696
Mar 20, 2026	36.40	36.40	36.40	36.40	36.40	-2.45%	66
Mar 19, 2026	36.67	37.32	36.67	37.32	37.32	-0.63%	835
Mar 18, 2026	37.63	37.63	37.55	37.55	37.55	0.31%	300
Mar 17, 2026	37.44	37.44	37.44	37.44	37.44	-1.15%	66
Mar 16, 2026	37.99	37.99	37.87	37.87	37.87	0.47%	192
Mar 13, 2026	38.09	38.09	37.69	37.69	37.69	-0.50%	370
Mar 12, 2026	37.96	37.97	37.88	37.88	37.88	-2.07%	564
Mar 11, 2026	38.68	38.68	38.68	38.68	38.68	-1.06%	29
Mar 10, 2026	39.10	39.10	39.10	39.10	39.10	2.61%	70
Mar 9, 2026	37.73	38.10	37.72	38.10	38.10	0.38%	4,666
Mar 6, 2026	38.05	38.05	37.96	37.96	37.96	-0.81%	746
Mar 5, 2026	38.13	38.27	38.09	38.27	38.27	-1.22%	604
Mar 4, 2026	38.69	38.74	38.59	38.74	38.74	0.40%	414
Mar 3, 2026	38.38	38.64	37.74	38.59	38.59	-5.08%	10,012
Mar 2, 2026	40.38	40.69	40.38	40.65	40.65	0.71%	2,177
Feb 27, 2026	40.67	40.67	40.36	40.36	40.36	-0.38%	259
Feb 26, 2026	40.41	41.03	40.39	40.52	40.52	-0.22%	3,924
Feb 25, 2026	40.59	40.61	40.52	40.61	40.61	1.38%	4,287
Feb 24, 2026	39.82	40.83	39.82	40.05	40.05	2.10%	2,780
Feb 23, 2026	39.50	39.64	39.21	39.23	39.23	0.31%	2,247
Feb 20, 2026	39.02	39.29	39.02	39.11	39.11	1.04%	2,984
Feb 19, 2026	38.53	38.71	38.53	38.71	38.71	-0.26%	3,785
Feb 18, 2026	38.81	38.81	38.81	38.81	38.81	0.39%	167
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	0.16%	146
Feb 13, 2026	38.60	38.74	38.50	38.60	38.60	-0.19%	2,026
Feb 12, 2026	38.67	38.67	38.67	38.67	38.67	1.12%	258
Feb 11, 2026	38.17	38.24	38.17	38.24	38.24	1.66%	149
Feb 10, 2026	37.72	37.72	37.62	37.62	37.62	1.09%	356
Feb 9, 2026	37.13	37.28	37.13	37.22	37.21	3.50%	384
Feb 6, 2026	35.96	35.96	35.96	35.96	35.96	1.81%	138
Feb 5, 2026	35.32	35.32	35.32	35.32	35.32	-1.90%	15
Feb 4, 2026	36.24	36.33	36.00	36.00	36.00	-1.32%	516
Feb 3, 2026	36.48	36.48	36.48	36.48	36.48	2.43%	11
Feb 2, 2026	35.64	35.64	35.62	35.62	35.62	-0.89%	814
Jan 30, 2026	35.73	35.94	35.73	35.94	35.94	-0.57%	687
Jan 29, 2026	36.08	36.14	36.08	36.14	36.14	-0.93%	154
Jan 28, 2026	36.48	36.48	36.48	36.48	36.48	0.88%	47
Jan 27, 2026	36.06	36.16	36.06	36.16	36.16	1.35%	1,067
Jan 26, 2026	35.68	35.68	35.68	35.68	35.68	-0.48%	704
Jan 23, 2026	35.85	35.85	35.85	35.85	35.85	-0.08%	-
Jan 22, 2026	35.96	35.96	35.87	35.88	35.88	0.83%	2,313
Jan 21, 2026	35.44	35.59	35.44	35.58	35.58	2.86%	1,110
Jan 20, 2026	34.72	34.73	34.54	34.60	34.60	-0.09%	1,505
Jan 16, 2026	34.54	34.63	34.54	34.63	34.63	0.92%	1,936
Jan 15, 2026	34.42	34.42	34.31	34.31	34.31	0.33%	313
Jan 14, 2026	34.19	34.19	34.19	34.19	34.19	0.25%	382
Jan 13, 2026	34.29	34.69	34.11	34.11	34.11	-1.23%	312
Jan 12, 2026	34.23	34.55	34.23	34.53	34.53	1.10%	1,958
Jan 9, 2026	34.02	34.22	33.98	34.16	34.16	1.57%	2,551
Jan 8, 2026	33.53	33.63	33.52	33.63	33.63	-1.03%	764
Jan 7, 2026	33.46	34.20	33.46	33.98	33.98	1.68%	9,838
Jan 6, 2026	33.39	33.42	33.39	33.42	33.42	0.24%	602
Jan 5, 2026	33.34	33.34	33.34	33.34	33.34	0.22%	132
Jan 2, 2026	33.27	33.27	33.27	33.27	33.27	2.45%	55
Dec 31, 2025	32.47	32.47	32.47	32.47	32.47	-0.27%	13
Dec 30, 2025	32.60	32.60	32.56	32.56	32.56	0.11%	106
Dec 29, 2025	34.07	34.07	32.52	32.52	32.52	-1.49%	1,364
Dec 26, 2025	32.98	33.02	32.98	33.02	33.02	0.78%	269
Dec 24, 2025	32.76	32.76	32.76	32.76	32.76	0.11%	3
Dec 23, 2025	32.73	32.73	32.73	32.73	32.73	-0.14%	6
Dec 22, 2025	32.77	32.77	32.77	32.77	32.77	1.24%	73
Dec 19, 2025	32.37	32.48	32.31	32.37	32.37	0.79%	3,973
Dec 18, 2025	32.19	32.19	32.12	32.12	32.12	-0.50%	103
Dec 17, 2025	32.32	32.37	32.28	32.28	32.28	-2.67%	2,385
Dec 16, 2025	33.13	33.16	32.91	33.16	32.00	-1.26%	2,020
Dec 15, 2025	33.66	33.66	33.58	33.58	32.41	-0.60%	238
Dec 12, 2025	33.79	33.79	33.79	33.79	32.61	1.20%	454
Dec 11, 2025	33.50	33.50	33.39	33.39	32.22	-0.72%	445
Dec 10, 2025	33.59	33.63	33.58	33.63	32.45	0.66%	501
Dec 9, 2025	33.41	33.41	33.41	33.41	32.24	-0.68%	30
Dec 8, 2025	33.67	33.67	33.53	33.64	32.46	0.33%	1,510
Dec 5, 2025	33.53	33.53	33.53	33.53	32.36	0.60%	17
Dec 4, 2025	33.33	33.33	33.33	33.33	32.16	0.18%	6
Dec 3, 2025	33.12	33.26	33.12	33.26	32.10	-	203