Matthews China Active ETF (MCH) Historical Stock Data
19.35 ↑0.26 (1.34%)
As of April 24, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, MCH is up 0.01% a day on average. There have been 17 days where Matthews China Active ETF closed green and 13 days where MCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 18.97 | 18.95 | ↓$0.02 (-0.11%) | 18.93 | 18.99 | 1.65K |
| 2024-03-20 | 18.98 | 19.08 | ↑$0.10 (0.53%) | 18.98 | 19.10 | 6.21K |
| 2024-03-19 | 18.85 | 18.90 | ↑$0.05 (0.29%) | 18.84 | 18.92 | 2.54K |
| 2024-03-18 | 18.96 | 19.01 | ↑$0.04 (0.23%) | 18.92 | 19.08 | 28.40K |
| 2024-03-15 | 18.91 | 18.85 | ↓$0.06 (-0.30%) | 18.85 | 18.91 | 1.39K |
| 2024-03-14 | 18.87 | 18.92 | ↑$0.05 (0.27%) | 18.87 | 18.92 | 412 |
| 2024-03-13 | 19.35 | 19.24 | ↓$0.11 (-0.57%) | 19.24 | 19.35 | 4.23K |
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