Get the Stockscreener App
27.84
1.48%
-0.4168
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 August 21, 2026, is $27.84.
- Matthews China Active Etf all-time high stock price is $30.97, occurred on October 02, 2025.
- 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 66.01% to $27.84 now.
- The 52-week high stock price for MCH is $30.97, representing a 11.26% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for MCH is $25.77, indicating a -7.44% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | $28.51 | $28.43 | $0.075 | 2,061.0 | +0.63% |
| Aug 20, 2026 | $28.28 | $28.24 | $0.04 | 376.0 | +0.43% |
| Aug 19, 2026 | $28.19 | $28.14 | $0.0534 | 1,426.0 | -1.01% |
| Aug 18, 2026 | $28.42 | $28.38 | $0.0423 | 1,116.0 | -0.62% |
| Aug 17, 2026 | $28.60 | $28.60 | $0.00 | 382.0 | +1.28% |
| Aug 14, 2026 | $28.24 | $28.10 | $0.14 | 4,670.0 | +0.52% |
| Aug 13, 2026 | $28.09 | $28.09 | $0.0039 | 260.0 | -1.49% |
| Aug 12, 2026 | $28.52 | $28.44 | $0.0797 | 705.0 | -0.22% |
| Aug 11, 2026 | $28.58 | $28.58 | $0.00 | 79.00 | -2.28% |
| Aug 10, 2026 | $29.28 | $29.19 | $0.0901 | 994.0 | -0.10% |
| Aug 07, 2026 | $29.31 | $29.22 | $0.0899 | 1,201.0 | +1.85% |
| Aug 06, 2026 | $28.75 | $28.67 | $0.08 | 674.0 | -0.43% |
| Aug 05, 2026 | $29.18 | $28.85 | $0.3351 | 2,599.0 | +1.74% |
| Aug 04, 2026 | $28.38 | $28.30 | $0.076 | 903.0 | +1.35% |
| Aug 03, 2026 | $28.00 | $27.98 | $0.025 | 1,154.0 | +0.03% |
| Jul 31, 2026 | $27.99 | $27.99 | $0.00 | 258.0 | +0.79% |
| Jul 30, 2026 | $27.77 | $27.77 | $0.00 | 146.0 | +0.87% |
| Jul 29, 2026 | $27.53 | $27.53 | $0.00 | 340.0 | +0.51% |
| Jul 28, 2026 | $27.41 | $27.39 | $0.0199 | 1,727.0 | -1.85% |
| Jul 27, 2026 | $27.91 | $27.73 | $0.1767 | 1,704.0 | +1.83% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $29.31 | $27.98 | $1.33 | 20,661.0 | +1.59% |
| Jul, 2026 | $28.96 | $26.93 | $2.03 | 36,514.0 | -3.00% |
| Jun, 2026 | $30.21 | $27.99 | $2.22 | 77,884.0 | -0.52% |
| May, 2026 | $30.11 | $28.02 | $2.09 | 65,126.0 | +2.53% |
| Apr, 2026 | $28.55 | $25.86 | $2.69 | 50,864.0 | +7.47% |
| Mar, 2026 | $28.38 | $25.77 | $2.61 | 176,600.0 | -7.93% |
| Feb, 2026 | $29.66 | $28.46 | $1.20 | 53,022.0 | -2.84% |
| Jan, 2026 | $30.36 | $28.98 | $1.38 | 56,067.0 | +4.33% |
Matthews China Active Etf Stock (MCH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.38 | $27.93 | $1.44 | 49,991.0 | -1.11% |
| Nov, 2025 | $30.11 | $27.83 | $2.29 | 57,480.0 | -2.94% |
| Oct, 2025 | $30.97 | $28.17 | $2.80 | 156,123.0 | -2.02% |
| Sep, 2025 | $30.37 | $27.51 | $2.86 | 80,148.0 | +6.91% |
| Aug, 2025 | $28.39 | $25.29 | $3.10 | 71,138.0 | +9.74% |
| Jul, 2025 | $26.61 | $24.33 | $2.28 | 64,435.0 | +5.35% |
| Jun, 2025 | $26.62 | $23.05 | $3.57 | 158,334.0 | +6.40% |
| May, 2025 | $24.39 | $22.49 | $1.90 | 117,237.0 | +2.60% |
| Apr, 2025 | $24.60 | $20.06 | $4.54 | 633,864.0 | -7.83% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):