Matthews China Discovery Active ETF (MCHS) Chart & Stock Price History

$28.00
+0.16 (+0.57%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHoldingsSocial Media

Matthews China Discovery Active ETF Stock Price Performance

5 Day
Performance
+1.86%
1 Month
Performance
+10.67%
3 Month
Performance
+14.05%

MCHS Stock Chart for Friday, May, 17, 2024

MCHS Chart by TradingView

Matthews China Discovery Active ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$27.84$28.00
+0.57%		$28.02$28.00202 shs$2.80 million
05/15/2024$27.72$27.84
+0.43%		$27.84$27.77202 shs$2.78 million
05/14/2024$27.59$27.72
+0.47%		$27.72$27.7230 shs$2.77 million
05/13/2024$27.49$27.59
+0.36%		$27.59$27.592 shs$2.76 million
05/10/2024$27.80$27.49
-1.12%		$27.71$27.4952 shs$2.75 million
05/09/2024$27.06$27.80
+2.73%		$27.80$27.8010 shs$2.78 million
05/08/2024$27.53$27.06
-1.71%		$27.06$27.062 shs$2.71 million
05/07/2024$27.73$27.53
-0.72%		$27.53$27.539 shs$2.75 million
05/06/2024$27.58$27.73
+0.53%		$27.73$27.72402 shs$2.77 million
05/03/2024$27.39$27.58
+0.69%		$27.58$27.45200 shs$2.76 million
05/02/2024$26.42$27.39
+3.67%		$27.48$26.921,102 shs$2.74 million
05/01/2024$26.46$26.42
-0.15%		$26.42$26.4276 shs$2.64 million
04/30/2024$26.68$26.46
-0.82%		$26.46$26.4677 shs$2.65 million
04/29/2024$26.35$26.68
+1.25%		$26.68$26.58285 shs$2.67 million
04/26/2024$25.79$26.35
+2.17%		$26.35$26.30100 shs$2.64 million
04/25/2024$25.76$25.79
+0.12%		$25.79$25.7984 shs$2.58 million
04/24/2024$25.31$25.76
+1.78%		$25.76$25.762 shs$2.58 million
04/23/2024$25.17$25.31
+0.56%		$25.35$25.181,216 shs$2.53 million
04/22/2024$25.24$25.17
-0.28%		$25.17$25.1727 shs$2.52 million
04/19/2024$25.53$25.24
-1.14%		$25.27$25.24210 shs$2.52 million
04/18/2024$25.30$25.53
+0.91%		$25.53$25.491,501 shs$2.55 million
04/17/2024$25.22$25.30
+0.32%		$25.40$25.30200 shs$2.53 million
04/16/2024$25.52$25.22
-1.18%		$25.22$25.22110 shs$2.52 million
04/15/2024$25.54$25.52
-0.08%		$25.65$25.52110 shs$2.55 million
04/12/2024$25.92$25.54
-1.47%		$25.54$25.5432 shs$2.55 million
04/11/2024$25.87$25.92
+0.19%		$25.92$25.9255 shs$2.59 million
04/10/2024$26.31$25.87
-1.67%		$25.87$25.87200 shs$2.59 million
04/09/2024$26.12$26.31
+0.73%		$26.31$26.31200 shs$2.63 million
04/08/2024$26.06$26.12
+0.23%		$26.12$26.12120 shs$2.61 million
04/05/2024$26.27$26.06
-0.80%		$26.06$26.0621 shs$2.61 million
04/04/2024$26.27$26.27$26.56$26.27537 shs$2.63 million
04/03/2024$26.13$26.27
+0.54%		$26.28$26.15400 shs$2.63 million
04/02/2024$26.05$26.13
+0.31%		$26.21$26.131,000 shs$2.61 million
04/01/2024$25.55$26.05
+1.95%		$26.13$25.97921 shs$2.61 million
03/29/2024$25.55$25.55
+0.00%		$25.58$25.51400 shs$2.56 million
03/28/2024$25.46$25.55
+0.35%		$25.58$25.51400 shs$2.56 million
03/27/2024$25.58$25.46
-0.47%		$25.46$25.35205 shs$2.55 million
03/25/2024$26.04$26.18
+0.52%		$26.18$26.18100 shs$2.62 million
03/22/2024$26.38$26.04
-1.29%		$26.04$26.0420 shs$2.60 million
03/21/2024$26.55$26.38
-0.64%		$26.38$26.3845 shs$2.64 million
03/20/2024$26.33$26.55
+0.84%		$26.55$26.5545 shs$2.66 million
03/19/2024$26.48$26.33
-0.57%		$26.33$26.3350 shs$2.63 million
03/18/2024$26.42$26.48
+0.24%		$26.49$26.48411 shs$2.65 million
03/15/2024$26.35$26.42
+0.27%		$26.42$26.4265 shs$2.64 million
03/14/2024$26.56$26.35
-0.79%		$26.35$26.35274 shs$2.64 million
03/13/2024$26.60$26.56
-0.15%		$26.59$26.56274 shs$2.66 million
03/12/2024$26.25$26.60
+1.33%		$26.60$26.60300 shs$2.66 million
03/11/2024$25.72$26.25
+2.06%		$26.30$26.25300 shs$2.63 million
03/08/2024$25.80$25.72
-0.32%		$25.72$25.72700 shs$2.57 million
03/07/2024$26.02$25.80
-0.84%		$25.80$25.71700 shs$2.58 million
03/06/2024$25.61$26.02
+1.60%		$26.02$25.97200 shs$2.60 million
03/05/2024$26.04$25.61
-1.65%		$25.61$25.602,144 shs$2.56 million
03/04/2024$26.11$26.04
-0.27%		$26.14$26.04512 shs$2.60 million
03/01/2024$25.65$26.11
+1.79%		$26.11$26.1170 shs$2.61 million
02/29/2024$25.37$25.65
+1.10%		$25.65$25.6570 shs$2.57 million
02/28/2024$25.53$25.37
-0.63%		$25.37$25.32250 shs$2.54 million
02/27/2024$25.06$25.53
+1.88%		$25.58$25.482,800 shs$2.55 million
02/26/2024$25.04$25.06
+0.08%		$25.06$25.06241 shs$2.51 million
02/23/2024$24.85$25.04
+0.76%		$25.04$25.04210 shs$2.50 million
02/22/2024$24.56$24.85
+1.18%		$24.85$24.8520 shs$2.49 million
02/21/2024$24.26$24.56
+1.24%		$24.68$24.541,150 shs$2.46 million
02/20/2024$24.55$24.26
-1.18%		$24.26$24.26200 shs$2.43 million
02/19/2024$24.55$24.55
-0.01%		$24.67$24.55200 shs$2.46 million
02/16/2024$24.05$24.55
+2.08%		$24.67$24.55290 shs$2.46 million

Related Companies:
This page (NASDAQ:MCHS) was last updated on 5/17/2024 by MarketBeat.com Staff