Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free MCHS Stock Alerts
$27.49
-0.31 (-1.12%)
(As of 05/10/2024 ET)
Stock AnalysisChart

Matthews China Discovery Active ETF Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
+6.06%
3 Month
Performance
+15.65%
Receive MCHS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Matthews China Discovery Active ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

MCHS Stock Chart for Saturday, May, 11, 2024

MCHS Chart by TradingView

Matthews China Discovery Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$27.80$27.49
-1.12%		$27.49$27.4952 shs$0.00
05/09/2024$27.06$27.80
+2.73%		$27.80$27.8010 shs$0.00
05/08/2024$27.53$27.06
-1.71%		$27.06$27.062 shs$0.00
05/07/2024$27.73$27.53
-0.72%		$27.53$27.539 shs$0.00
05/06/2024$27.58$27.73
+0.53%		$27.73$27.72402 shs$0.00
05/03/2024$27.39$27.58
+0.69%		$27.58$27.45200 shs$0.00
05/02/2024$26.42$27.39
+3.67%		$27.48$26.921,102 shs$0.00
05/01/2024$26.46$26.42
-0.15%		$26.42$26.4276 shs$0.00
04/30/2024$26.68$26.46
-0.82%		$26.46$26.4677 shs$0.00
04/29/2024$26.35$26.68
+1.25%		$26.68$26.58285 shs$0.00
04/26/2024$25.79$26.35
+2.17%		$26.35$26.30100 shs$0.00
04/25/2024$25.76$25.79
+0.12%		$25.79$25.7984 shs$0.00
04/24/2024$25.31$25.76
+1.78%		$25.76$25.762 shs$0.00
04/23/2024$25.17$25.31
+0.56%		$25.35$25.181,216 shs$0.00
04/22/2024$25.24$25.17
-0.28%		$25.17$25.1727 shs$0.00
04/19/2024$25.53$25.24
-1.14%		$25.27$25.24210 shs$0.00
04/18/2024$25.30$25.53
+0.91%		$25.53$25.491,501 shs$0.00
04/17/2024$25.22$25.30
+0.32%		$25.40$25.30200 shs$0.00
04/16/2024$25.52$25.22
-1.18%		$25.22$25.22110 shs$0.00
04/15/2024$25.54$25.52
-0.08%		$25.65$25.52110 shs$0.00
04/12/2024$25.92$25.54
-1.47%		$25.54$25.5432 shs$0.00
04/11/2024$25.87$25.92
+0.19%		$25.92$25.9255 shs$0.00
04/10/2024$26.31$25.87
-1.67%		$25.87$25.87200 shs$0.00
04/09/2024$26.12$26.31
+0.73%		$26.31$26.31200 shs$0.00
04/08/2024$26.06$26.12
+0.23%		$26.12$26.12120 shs$0.00
04/05/2024$26.27$26.06
-0.80%		$26.06$26.0621 shs$0.00
04/04/2024$26.27$26.27$26.56$26.27537 shs$0.00
04/03/2024$26.13$26.27
+0.54%		$26.28$26.15400 shs$0.00
04/02/2024$26.05$26.13
+0.31%		$26.21$26.131,000 shs$0.00
04/01/2024$25.55$26.05
+1.95%		$26.13$25.97921 shs$0.00
03/29/2024$25.55$25.55
+0.00%		$25.58$25.51400 shs$0.00
03/28/2024$25.46$25.55
+0.35%		$25.58$25.51400 shs$0.00
03/27/2024$25.58$25.46
-0.47%		$25.46$25.35205 shs$0.00
03/26/2024$26.18$25.58
-2.29%		$25.58$25.5820 shs$0.00
03/25/2024$26.04$26.18
+0.52%		$26.18$26.18100 shs$0.00
03/22/2024$26.38$26.04
-1.29%		$26.04$26.0420 shs$0.00
03/21/2024$26.55$26.38
-0.64%		$26.38$26.3845 shs$0.00
03/20/2024$26.33$26.55
+0.84%		$26.55$26.5545 shs$0.00
03/19/2024$26.48$26.33
-0.57%		$26.33$26.3350 shs$0.00
03/18/2024$26.42$26.48
+0.24%		$26.49$26.48411 shs$0.00
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/15/2024$26.35$26.42
+0.27%		$26.42$26.4265 shs$0.00
03/14/2024$26.56$26.35
-0.79%		$26.35$26.35274 shs$0.00
03/13/2024$26.60$26.56
-0.15%		$26.59$26.56274 shs$0.00
03/12/2024$26.25$26.60
+1.33%		$26.60$26.60300 shs$0.00
03/11/2024$25.72$26.25
+2.06%		$26.30$26.25300 shs$0.00
03/08/2024$25.80$25.72
-0.31%		$25.72$25.72700 shs$0.00
03/07/2024$26.02$25.80
-0.85%		$25.80$25.71700 shs$0.00
03/06/2024$25.61$26.02
+1.60%		$26.02$25.97200 shs$0.00
03/05/2024$26.04$25.61
-1.65%		$25.61$25.602,144 shs$0.00
03/04/2024$26.11$26.04
-0.27%		$26.14$26.04512 shs$0.00
03/01/2024$25.65$26.11
+1.79%		$26.11$26.11100 shs$0.00
02/29/2024$25.37$25.65
+1.10%		$25.65$25.6570 shs$0.00
02/28/2024$25.53$25.37
-0.63%		$25.37$25.32250 shs$0.00
02/27/2024$25.06$25.53
+1.88%		$25.58$25.482,800 shs$0.00
02/26/2024$25.04$25.06
+0.08%		$25.06$25.06241 shs$0.00
02/23/2024$24.85$25.04
+0.76%		$25.04$25.04210 shs$0.00
02/22/2024$24.56$24.85
+1.18%		$24.85$24.8520 shs$0.00
02/21/2024$24.26$24.56
+1.24%		$24.68$24.541,150 shs$0.00
02/20/2024$24.55$24.26
-1.18%		$24.26$24.26200 shs$0.00
02/19/2024$24.55$24.55
-0.01%		$24.67$24.55200 shs$0.00
02/16/2024$24.05$24.55
+2.08%		$24.67$24.55290 shs$0.00
02/15/2024$23.95$24.05
+0.42%		$24.13$24.051,037 shs$0.00
02/14/2024$23.62$23.95
+1.40%		$23.95$23.81211 shs$0.00
02/13/2024$24.12$23.62
-2.07%		$23.62$23.6216 shs$0.00
02/12/2024$23.77$24.12
+1.47%		$24.12$24.12300 shs$0.00

This page (NYSEARCA:MCHS) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press