Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.770
-0.060 (-3.28%)
At close: Oct 29, 2025, 4:00 PM EDT
1.770
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.811.851.771.85-1.09%12,222
Oct 28, 20251.851.851.781.831.830.55%9,628
Oct 27, 20251.871.871.791.821.82-4,923
Oct 24, 20251.771.871.761.821.821.11%21,609
Oct 23, 20251.791.801.731.801.802.27%27,810
Oct 22, 20251.801.811.751.761.76-2.76%24,789
Oct 21, 20251.831.841.751.811.810.56%36,329
Oct 20, 20251.831.891.781.801.80-1.10%28,288
Oct 17, 20251.841.881.751.821.820.55%36,881
Oct 16, 20251.801.851.791.811.81-3.21%11,937
Oct 15, 20251.871.921.861.871.87-0.53%40,413
Oct 14, 20251.881.911.781.881.88-2.34%74,161
Oct 13, 20252.032.031.911.931.93-1.79%74,728
Oct 10, 20252.032.041.941.961.960.51%108,396
Oct 9, 20251.981.991.951.951.95-1.52%20,117
Oct 8, 20251.881.981.881.981.988.20%51,578
Oct 7, 20251.871.881.821.831.831.67%37,406
Oct 6, 20251.871.871.801.801.80-0.55%15,478
Oct 3, 20251.701.851.701.811.816.47%66,283
Oct 2, 20251.861.861.651.701.70-1.73%42,130
Oct 1, 20251.801.881.731.731.73-4.21%23,949
Sep 30, 20251.811.881.781.811.81-1.85%8,014
Sep 29, 20251.831.871.821.841.841.10%13,110
Sep 26, 20251.871.871.761.821.82-0.55%18,217
Sep 25, 20251.901.981.831.831.83-5.18%36,294
Sep 24, 20251.921.931.901.931.932.66%20,013
Sep 23, 20251.931.951.881.881.88-2.08%18,706
Sep 22, 20251.961.981.921.921.92-16,774
Sep 19, 20251.901.961.841.921.921.05%53,407
Sep 18, 20251.901.971.901.901.90-1.04%18,168
Sep 17, 20251.911.951.821.921.92-32,173
Sep 16, 20251.961.981.891.921.92-1.54%56,987
Sep 15, 20251.951.971.951.951.95-0.26%8,602
Sep 12, 20251.951.971.951.961.96-1.26%3,688
Sep 11, 20251.972.001.961.981.98-1.00%10,391
Sep 10, 20251.962.041.952.002.00-15,441
Sep 9, 20252.022.021.962.002.00-0.99%16,865
Sep 8, 20252.002.032.002.022.021.00%11,422
Sep 5, 20252.002.031.992.002.00-1.48%7,067
Sep 4, 20251.992.031.972.032.032.53%11,402
Sep 3, 20251.951.991.921.981.980.51%13,075
Sep 2, 20251.981.981.951.971.970.51%10,169
Aug 29, 20251.971.981.951.961.960.51%7,102
Aug 28, 20251.941.991.941.951.95-11,302
Aug 27, 20251.992.031.951.951.95-0.76%21,358
Aug 26, 20251.992.041.961.971.97-0.25%17,077
Aug 25, 20252.042.091.961.971.97-26,348
Aug 22, 20251.932.031.931.971.971.55%18,461
Aug 21, 20251.951.971.941.941.94-1.52%21,478
Aug 20, 20251.972.001.961.971.97-0.51%8,419