Matthews China Active ETF (MCH) Historical Stock Data
21.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCH is down -0.21% a day on average. There have been 11 days where Matthews China Active ETF closed green and 19 days where MCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 22.09 | 21.92 | ↓$0.17 (-0.79%) | 21.91 | 22.09 | 16.36K |
| 2025-04-16 | 21.88 | 21.83 | ↓$0.06 (-0.25%) | 21.59 | 22.01 | 10.46K |
| 2025-04-15 | 22.25 | 22.18 | ↓$0.07 (-0.34%) | 22.18 | 22.31 | 6.79K |
| 2025-04-14 | 22.32 | 22.41 | ↑$0.08 (0.36%) | 22.32 | 22.47 | 3.50K |
| 2025-04-11 | 21.72 | 22.01 | ↑$0.29 (1.33%) | 21.62 | 22.09 | 10.56K |
| 2025-04-10 | 21.86 | 21.27 | ↓$0.59 (-2.69%) | 21.23 | 21.86 | 13.15K |
| 2025-04-09 | 20.79 | 21.38 | ↑$0.59 (2.86%) | 20.79 | 21.50 | 15.27K |
| 2025-04-08 | 21.47 | 20.10 | ↓$1.37 (-6.36%) | 20.06 | 21.47 | 8.56K |
| 2025-04-07 | 20.55 | 20.52 | ↓$0.03 (-0.16%) | 20.24 | 21.26 | 17.02K |
| 2025-04-04 | 22.50 | 22.36 | ↓$0.14 (-0.62%) | 22.00 | 22.84 | 30.61K |
| 2025-04-03 | 23.97 | 23.92 | ↓$0.05 (-0.23%) | 23.80 | 24.09 | 382.65K |
| 2025-04-02 | 24.60 | 24.40 | ↓$0.20 (-0.81%) | 24.34 | 24.60 | 1.98K |
| 2025-04-01 | 24.37 | 24.42 | ↑$0.05 (0.20%) | 24.35 | 24.51 | 2.01K |
| 2025-03-31 | 24.19 | 24.35 | ↑$0.16 (0.65%) | 24.15 | 24.38 | 3.11K |
| 2025-03-28 | 24.60 | 24.48 | ↓$0.12 (-0.49%) | 24.42 | 24.60 | 5.14K |
| 2025-03-27 | 24.92 | 24.95 | ↑$0.02 (0.10%) | 24.92 | 25.04 | 14.39K |
| 2025-03-26 | 24.61 | 24.58 | ↓$0.03 (-0.12%) | 24.53 | 24.66 | 5K |
| 2025-03-25 | 24.79 | 24.69 | ↓$0.10 (-0.38%) | 24.69 | 24.96 | 16.03K |
| 2025-03-24 | 24.97 | 24.91 | ↓$0.06 (-0.26%) | 24.90 | 24.97 | 6.83K |
| 2025-03-21 | 24.81 | 24.85 | ↑$0.04 (0.16%) | 24.76 | 24.88 | 8.60K |
| 2025-03-20 | 25.13 | 25.24 | ↑$0.11 (0.44%) | 25.13 | 25.34 | 35.37K |
| 2025-03-19 | 26.14 | 26.00 | ↓$0.14 (-0.54%) | 25.88 | 26.14 | 37.09K |
| 2025-03-18 | 26.20 | 26.01 | ↓$0.19 (-0.73%) | 25.95 | 26.20 | 8.92K |
| 2025-03-17 | 25.65 | 26.27 | ↑$0.62 (2.41%) | 25.65 | 26.32 | 28.71K |
| 2025-03-14 | 25.74 | 25.80 | ↑$0.06 (0.23%) | 25.67 | 25.80 | 10.03K |
| 2025-03-13 | 24.61 | 24.91 | ↑$0.30 (1.22%) | 24.61 | 24.99 | 6.53K |
| 2025-03-12 | 24.91 | 24.85 | ↓$0.06 (-0.23%) | 24.70 | 24.91 | 40.87K |
| 2025-03-11 | 24.98 | 24.95 | ↓$0.03 (-0.11%) | 24.77 | 25.09 | 8.76K |
| 2025-03-10 | 24.78 | 24.57 | ↓$0.21 (-0.85%) | 24.45 | 24.78 | 10.86K |
| 2025-03-07 | 25.30 | 25.24 | ↓$0.06 (-0.24%) | 25.20 | 25.38 | 12.23K |
Create an account or log in to view more rows.
$MCH hold
$MCH we need to get moving
$MCH very normal lol sike
$MCH BUY BUY BUY
$MCH make it rain
let’s see some green
$MCH Up! Up! Up! Up! Up! Up! Up!
$MCH run it!
$MCH added!
$MCH we need one good push to moon this.
$MCH looks good