Matthews China Small Companies Fund - MCSMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	11.35	11.35	11.35	11.35	11.35
August 14, 2025	11.08	11.08	11.08	11.08	11.08
August 13, 2025	11.21	11.21	11.21	11.21	11.21
August 12, 2025	11	11	11	11	11
August 11, 2025	10.92	10.92	10.92	10.92	10.92
August 08, 2025	10.87	10.87	10.87	10.87	10.87
August 07, 2025	10.87	10.87	10.87	10.87	10.87
August 06, 2025	10.84	10.84	10.84	10.84	10.84
August 05, 2025	10.84	10.84	10.84	10.84	10.84
August 04, 2025	10.77	10.77	10.77	10.77	10.77
August 01, 2025	10.54	10.54	10.54	10.54	10.54
July 31, 2025	10.7	10.7	10.7	10.7	10.7
July 30, 2025	10.76	10.76	10.76	10.76	10.76
July 29, 2025	10.89	10.89	10.89	10.89	10.89
July 28, 2025	10.82	10.82	10.82	10.82	10.82
July 25, 2025	10.84	10.84	10.84	10.84	10.84
July 24, 2025	10.93	10.93	10.93	10.93	10.93
July 23, 2025	10.86	10.86	10.86	10.86	10.86
July 22, 2025	10.85	10.85	10.85	10.85	10.85
July 21, 2025	10.86	10.86	10.86	10.86	10.86
July 18, 2025	10.87	10.87	10.87	10.87	10.87
July 17, 2025	10.79	10.79	10.79	10.79	10.79
July 16, 2025	10.61	10.61	10.61	10.61	10.61
July 15, 2025	10.61	10.61	10.61	10.61	10.61
July 14, 2025	10.48	10.48	10.48	10.48	10.48
July 11, 2025	10.33	10.33	10.33	10.33	10.33
July 10, 2025	10.33	10.33	10.33	10.33	10.33
July 09, 2025	10.33	10.33	10.33	10.33	10.33
July 08, 2025	10.28	10.28	10.28	10.28	10.28
July 07, 2025	10.16	10.16	10.16	10.16	10.16
July 03, 2025	10.15	10.15	10.15	10.15	10.15
July 02, 2025	10.04	10.04	10.04	10.04	10.04
July 01, 2025	10	10	10	10	10
June 30, 2025	10	10	10	10	10
June 27, 2025	9.93	9.93	9.93	9.93	9.93
June 26, 2025	9.93	9.93	9.93	9.93	9.93
June 25, 2025	9.91	9.91	9.91	9.91	9.91
June 24, 2025	9.95	9.95	9.95	9.95	9.95
June 23, 2025	9.72	9.72	9.72	9.72	9.72
June 20, 2025	9.67	9.67	9.67	9.67	9.67
June 18, 2025	9.87	9.87	9.87	9.87	9.87
June 17, 2025	9.9	9.9	9.9	9.9	9.9
June 16, 2025	10.07	10.07	10.07	10.07	10.07
June 13, 2025	9.95	9.95	9.95	9.95	9.95
June 12, 2025	10.13	10.13	10.13	10.13	10.13
June 11, 2025	9.98	9.98	9.98	9.98	9.98
June 10, 2025	9.92	9.92	9.92	9.92	9.92
June 09, 2025	9.86	9.86	9.86	9.86	9.86
June 06, 2025	9.76	9.76	9.76	9.76	9.76
June 05, 2025	9.78	9.78	9.78	9.78	9.78
June 04, 2025	9.72	9.72	9.72	9.72	9.72
June 03, 2025	9.6	9.6	9.6	9.6	9.6
June 02, 2025	9.54	9.54	9.54	9.54	9.54
May 30, 2025	9.53	9.53	9.53	9.53	9.53
May 29, 2025	9.67	9.67	9.67	9.67	9.67
May 28, 2025	9.54	9.54	9.54	9.54	9.54
May 27, 2025	9.54	9.54	9.54	9.54	9.54
May 23, 2025	9.59	9.59	9.59	9.59	9.59
May 22, 2025	9.63	9.63	9.63	9.63	9.63
May 21, 2025	9.67	9.67	9.67	9.67	9.67

Matthews China Small Companies Fund (MCSMX) NASDAQ