Get the Stockscreener App
21.86
0.23%
-0.0511
After Hours:
21.77
-0.0943
-0.43%
Matthews China Active Etf Stock (MCH) Price History
The historical daily chart and data for Matthews China Active Etf stock (MCH), show that the latest closing stock price as of April 21, 2025, is $21.86.
- Matthews China Active Etf all-time high stock price is $29.38, occurred on October 07, 2024.
- The lowest Matthews China Active Etf stock price recorded was $16.77 on February 02, 2024. Since then, Matthews China Active Etf's stock price has risen over 30.38% to $21.86 now.
- The 52-week high stock price for MCH is $29.38, representing a 34.37% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for MCH is $18.00, indicating a -17.67% decrease from the current share price, occurred on September 10, 2024.
The table below shows more information about MCH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $21.95 | $21.76 | $0.19 | 3,380.0 | -0.23% |
| Apr 17, 2025 | $22.09 | $21.91 | $0.1788 | 16,360.0 | +0.41% |
| Apr 16, 2025 | $22.00 | $21.55 | $0.455 | 10,459.0 | -1.58% |
| Apr 15, 2025 | $22.31 | $22.18 | $0.135 | 6,787.0 | -1.03% |
| Apr 14, 2025 | $22.58 | $22.30 | $0.285 | 3,501.0 | +1.81% |
| Apr 11, 2025 | $22.09 | $21.56 | $0.5299 | 10,563.0 | +3.46% |
| Apr 10, 2025 | $21.86 | $21.23 | $0.63 | 13,151.0 | -0.53% |
| Apr 09, 2025 | $21.50 | $20.70 | $0.80 | 15,274.0 | +6.37% |
| Apr 08, 2025 | $21.03 | $20.06 | $0.9675 | 6,510.0 | -2.02% |
| Apr 07, 2025 | $21.38 | $20.20 | $1.18 | 17,019.0 | -8.24% |
| Apr 04, 2025 | $22.84 | $21.94 | $0.895 | 30,611.0 | -6.51% |
| Apr 03, 2025 | $24.09 | $23.80 | $0.29 | 382,647.0 | -1.99% |
| Apr 02, 2025 | $24.60 | $24.34 | $0.265 | 1,980.0 | -0.07% |
| Apr 01, 2025 | $24.51 | $24.34 | $0.17 | 2,013.0 | +0.30% |
| Mar 31, 2025 | $24.38 | $24.13 | $0.2526 | 3,106.0 | -0.54% |
| Mar 28, 2025 | $24.60 | $24.42 | $0.18 | 5,139.0 | -1.87% |
| Mar 27, 2025 | $25.04 | $24.92 | $0.12 | 14,392.0 | +1.48% |
| Mar 26, 2025 | $24.69 | $24.53 | $0.16 | 4,997.0 | -0.46% |
| Mar 25, 2025 | $24.96 | $24.69 | $0.2651 | 16,033.0 | -0.84% |
Matthews China Active Etf Stock (MCH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews China Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews China Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews China Active Etf Stock (MCH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $24.60 | $20.06 | $4.54 | 523,635.0 | -10.19% |
| Mar, 2025 | $26.32 | $23.80 | $2.52 | 318,047.0 | +0.70% |
| Feb, 2025 | $25.35 | $22.15 | $3.20 | 233,957.0 | +7.09% |
| Jan, 2025 | $23.11 | $20.61 | $2.50 | 295,122.0 | +2.39% |
Matthews China Active Etf Stock (MCH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.86 | $22.14 | $2.72 | 112,598.0 | -2.20% |
| Nov, 2024 | $25.60 | $22.02 | $3.58 | 359,736.0 | -5.08% |
| Oct, 2024 | $29.38 | $23.01 | $6.37 | 855,304.0 | -2.74% |
| Sep, 2024 | $25.28 | $18.00 | $7.28 | 657,512.0 | +30.24% |
| Aug, 2024 | $19.25 | $18.11 | $1.14 | 128,480.0 | -0.03% |
| Jul, 2024 | $20.14 | $18.33 | $1.81 | 129,228.0 | -1.80% |
| Jun, 2024 | $20.63 | $19.21 | $1.42 | 52,381.0 | -5.54% |
| May, 2024 | $22.42 | $19.78 | $2.64 | 137,572.0 | +2.85% |
| Apr, 2024 | $20.20 | $18.23 | $1.97 | 155,334.0 | +5.27% |
| Mar, 2024 | $19.35 | $18.01 | $1.34 | 82,440.0 | +2.92% |
| Feb, 2024 | $18.78 | $16.77 | $2.01 | 126,610.0 | +6.83% |
| Jan, 2024 | $18.75 | $16.83 | $1.92 | 282,416.0 | -10.23% |
Matthews China Active Etf Stock (MCH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.64 | $18.05 | $1.59 | 547,248.0 | -3.83% |
| Nov, 2023 | $20.76 | $19.09 | $1.67 | 329,000.0 | +3.15% |
| Oct, 2023 | $20.78 | $18.94 | $1.84 | 759,671.0 | +0.00% |
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):