Matthews China Active ETF (MCH) Historical Stock Data
21.09 ↑0.13 (0.60%)
As of May 1, 2024, 9:56am EST.
Historical Data
In the past 30 trading days, MCH is up 0.13% a day on average. There have been 19 days where Matthews China Active ETF closed green and 11 days where MCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.06 | 21.09 | ↑$0.03 (0.14%) | 21.06 | 21.09 | 473 |
| 2024-05-02 | 20.48 | 20.96 | ↑$0.48 (2.34%) | 20.48 | 21.05 | 5.72K |
| 2024-05-01 | 19.78 | 19.86 | ↑$0.08 (0.42%) | 19.78 | 19.95 | 1.51K |
| 2024-04-30 | 19.82 | 19.78 | ↓$0.04 (-0.20%) | 19.78 | 19.82 | 7.26K |
| 2024-04-29 | 20.20 | 20.20 | ↑$0.00 (0.00%) | 20.16 | 20.20 | 1.36K |
| 2024-04-26 | 19.91 | 19.96 | ↑$0.04 (0.23%) | 19.87 | 19.96 | 11.42K |
| 2024-04-25 | 19.28 | 19.44 | ↑$0.16 (0.84%) | 19.28 | 19.44 | 5.18K |
| 2024-04-24 | 19.32 | 19.35 | ↑$0.03 (0.14%) | 19.28 | 19.35 | 8.17K |
| 2024-04-23 | 18.99 | 19.09 | ↑$0.11 (0.55%) | 18.99 | 19.09 | 7.64K |
| 2024-04-22 | 18.64 | 18.81 | ↑$0.17 (0.93%) | 18.64 | 18.82 | 7.22K |
| 2024-04-19 | 18.32 | 18.37 | ↑$0.05 (0.27%) | 18.32 | 18.37 | 3.56K |
| 2024-04-18 | 18.56 | 18.48 | ↓$0.08 (-0.41%) | 18.48 | 18.56 | 12.52K |
| 2024-04-17 | 18.36 | 18.32 | ↓$0.04 (-0.19%) | 18.31 | 18.37 | 5.44K |
| 2024-04-16 | 18.30 | 18.29 | ↓$0.01 (-0.07%) | 18.24 | 18.34 | 21.95K |
| 2024-04-15 | 18.66 | 18.48 | ↓$0.18 (-0.99%) | 18.43 | 18.66 | 20.43K |
| 2024-04-12 | 18.44 | 18.36 | ↓$0.08 (-0.41%) | 18.36 | 18.44 | 355 |
| 2024-04-11 | 18.94 | 19.01 | ↑$0.07 (0.37%) | 18.93 | 19.01 | 4.20K |
| 2024-04-10 | 18.84 | 18.90 | ↑$0.06 (0.33%) | 18.84 | 18.90 | 750 |
| 2024-04-09 | 18.99 | 19.04 | ↑$0.05 (0.26%) | 18.99 | 19.04 | 4.37K |
| 2024-04-08 | 18.98 | 18.91 | ↓$0.07 (-0.39%) | 18.87 | 18.98 | 2.12K |
| 2024-04-05 | 18.84 | 18.90 | ↑$0.06 (0.34%) | 18.82 | 18.90 | 758 |
| 2024-04-04 | 19.14 | 18.98 | ↓$0.15 (-0.80%) | 18.98 | 19.14 | 18.47K |
| 2024-04-03 | 19.04 | 19.06 | ↑$0.02 (0.11%) | 19.04 | 19.08 | 3.73K |
| 2024-04-02 | 19.26 | 19.16 | ↓$0.10 (-0.53%) | 19.15 | 19.26 | 872 |
| 2024-04-01 | 19.15 | 19.11 | ↓$0.04 (-0.23%) | 19.10 | 19.15 | 7.57K |
| 2024-03-28 | 18.83 | 18.79 | ↓$0.04 (-0.19%) | 18.79 | 18.83 | 1.88K |
| 2024-03-27 | 18.56 | 18.63 | ↑$0.07 (0.37%) | 18.56 | 18.63 | 1.01K |
| 2024-03-26 | 18.69 | 18.69 | ↑$0.00 (0.02%) | 18.67 | 18.69 | 5.27K |
| 2024-03-25 | 18.58 | 18.61 | ↑$0.03 (0.13%) | 18.58 | 18.61 | 2.23K |
| 2024-03-22 | 18.53 | 18.62 | ↑$0.09 (0.46%) | 18.53 | 18.65 | 1.31K |
Create an account or log in to view more rows.
$MCH we need one good push to moon this.
$MCH looks good
$MCH might get a sell off today
$MCH super bullish
$MCH has just been halted from trading.
$MCH Who’s still buying calls?
$MCH it's going down??
$MCH lol who sold
$MCH what a horse shit show!
$MCH oversold! Buy the dip