Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Matthews China (MCHS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.46 35.9569 33.46 35.9569 0
5th Feb 2026 (Thu) 33.46 35.3171 33.46 35.3171 2
4th Feb 2026 (Wed) 33.46 36.0018 33.46 36.0018 0
3rd Feb 2026 (Tue) 33.46 36.4836 33.46 36.4836 6
2nd Feb 2026 (Mon) 33.46 35.6181 33.46 35.6181 0
30th Jan 2026 (Fri) 33.46 35.9379 33.46 35.9379 0
29th Jan 2026 (Thu) 33.46 36.1443 33.46 36.1443 0
28th Jan 2026 (Wed) 33.46 36.1621 33.46 36.1621 0
27th Jan 2026 (Tue) 33.46 36.1621 33.46 36.1621 0
26th Jan 2026 (Mon) 33.46 35.6794 33.46 35.6794 0
23rd Jan 2026 (Fri) 33.46 35.8508 33.46 35.8508 0
22nd Jan 2026 (Thu) 33.46 35.8798 33.46 35.8798 0
21st Jan 2026 (Wed) 33.46 35.583 33.46 35.583 0
20th Jan 2026 (Tue) 33.46 34.595 33.46 34.595 1
19th Jan 2026 (Mon) 33.46 34.625 33.46 34.625 0
16th Jan 2026 (Fri) 33.46 34.625 33.46 34.625 0
15th Jan 2026 (Thu) 33.46 34.3081 33.46 34.3081 0
14th Jan 2026 (Wed) 33.46 34.194 33.46 34.194 0
13th Jan 2026 (Tue) 33.46 34.5322 33.46 34.5322 0
12th Jan 2026 (Mon) 33.46 34.5322 33.46 34.5322 0
9th Jan 2026 (Fri) 33.46 34.1563 33.46 34.1563 0
8th Jan 2026 (Thu) 33.46 33.629 33.46 33.629 0
7th Jan 2026 (Wed) 33.46 33.46 33.46 33.98 2
6th Jan 2026 (Tue) 32.31 33.4178 32.31 33.4178 0
5th Jan 2026 (Mon) 32.31 33.3389 32.31 33.3389 0
2nd Jan 2026 (Fri) 32.31 33.2673 32.31 33.2673 0
1st Jan 2026 (Thu) 32.31 32.4705 32.31 32.4705 0
31st Dec 2025 (Wed) 32.31 32.4705 32.31 32.4705 0
30th Dec 2025 (Tue) 32.31 32.5601 32.31 32.5601 0
29th Dec 2025 (Mon) 32.31 32.5244 32.31 32.5244 1
26th Dec 2025 (Fri) 32.31 33.0169 32.31 33.0169 0
25th Dec 2025 (Thu) 32.31 32.7622 32.31 32.7622 0
24th Dec 2025 (Wed) 32.31 32.7622 32.31 32.7622 0
23rd Dec 2025 (Tue) 32.31 32.725 32.31 32.725 0
22nd Dec 2025 (Mon) 32.31 32.77 32.31 32.77 0
19th Dec 2025 (Fri) 32.31 32.31 32.31 32.37 800
18th Dec 2025 (Thu) 33.06 33.06 32.115 32.115 0
17th Dec 2025 (Wed) 33.06 33.06 32.2757 32.2757 1
16th Dec 2025 (Tue) 33.06 33.06 33.06 33.1604 100
15th Dec 2025 (Mon) 33.60 33.60 33.5836 33.5836 0
12th Dec 2025 (Fri) 33.60 33.7858 33.60 33.7858 0
11th Dec 2025 (Thu) 33.60 33.60 33.3851 33.3851 0
10th Dec 2025 (Wed) 33.60 33.6269 33.60 33.6269 0
9th Dec 2025 (Tue) 33.60 33.60 33.405 33.405 0
8th Dec 2025 (Mon) 33.60 33.60 33.60 33.6351 200
FTSE 100 Latest
Value10,369.75
Change60.53