Get the Stockscreener App
28.80
0.47%
-0.1369
After Hours:
28.78
-0.015
-0.05%
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 December 12, 2025, is $28.80.
- 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 71.70% to $28.80 now.
- The 52-week high stock price for MCH is $30.97, representing a 7.57% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for MCH is $20.06, indicating a -30.34% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $29.04 | $28.74 | $0.301 | 814.0 | -0.47% |
| Dec 11, 2025 | $28.93 | $28.82 | $0.1119 | 808.0 | -0.40% |
| Dec 10, 2025 | $29.15 | $28.97 | $0.1757 | 4,498.0 | +0.43% |
| Dec 09, 2025 | $28.93 | $28.75 | $0.1751 | 784.0 | -1.32% |
| Dec 08, 2025 | $29.31 | $29.28 | $0.031 | 1,399.0 | +0.02% |
| Dec 05, 2025 | $29.38 | $29.30 | $0.071 | 961.0 | +1.51% |
| Dec 04, 2025 | $28.96 | $28.85 | $0.11 | 1,655.0 | +0.15% |
| Dec 03, 2025 | $28.85 | $28.73 | $0.12 | 6,560.0 | -0.35% |
| Dec 02, 2025 | $28.93 | $28.83 | $0.0976 | 1,530.0 | -0.54% |
| Dec 01, 2025 | $29.17 | $28.99 | $0.18 | 5,992.0 | +1.01% |
| Nov 28, 2025 | $28.85 | $28.79 | $0.0567 | 449.0 | +0.34% |
| Nov 26, 2025 | $28.78 | $28.51 | $0.27 | 5,568.0 | +0.11% |
| Nov 25, 2025 | $28.78 | $28.63 | $0.15 | 3,503.0 | +0.61% |
| Nov 24, 2025 | $28.50 | $28.32 | $0.175 | 5,649.0 | +1.43% |
| Nov 21, 2025 | $28.21 | $27.83 | $0.38 | 2,606.0 | -0.39% |
| Nov 20, 2025 | $28.77 | $28.20 | $0.5723 | 4,671.0 | -1.57% |
| Nov 19, 2025 | $28.65 | $28.59 | $0.0566 | 4,359.0 | -0.58% |
| Nov 18, 2025 | $28.83 | $28.68 | $0.15 | 2,111.0 | -0.42% |
| Nov 17, 2025 | $29.15 | $28.86 | $0.29 | 10,347.0 | -1.23% |
| Nov 14, 2025 | $29.50 | $29.25 | $0.2515 | 3,170.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $29.38 | $28.73 | $0.646 | 25,815.0 | +0.01% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):