Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.452
+0.002 (0.14%)
Nov 19, 2025, 4:00 PM EST - Market closed
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.45 | 1.53 | 1.44 | 1.45 | 1.45 | 0.14% | 39,276 |
| Nov 18, 2025 | 1.38 | 1.46 | 1.32 | 1.45 | 1.45 | - | 85,253 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.40 | 1.45 | 1.45 | -8.23% | 62,723 |
| Nov 14, 2025 | 1.54 | 1.70 | 1.54 | 1.58 | 1.58 | 2.60% | 32,990 |
| Nov 13, 2025 | 1.60 | 1.71 | 1.54 | 1.54 | 1.54 | -3.75% | 55,012 |
| Nov 12, 2025 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | -2.44% | 14,700 |
| Nov 11, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 10,006 |
| Nov 10, 2025 | 1.67 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 42,533 |
| Nov 7, 2025 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | 1.21% | 25,086 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.59 | 1.65 | 1.65 | -3.57% | 70,861 |
| Nov 5, 2025 | 1.75 | 1.78 | 1.68 | 1.71 | 1.71 | -1.10% | 16,182 |
| Nov 4, 2025 | 1.76 | 1.77 | 1.70 | 1.73 | 1.73 | -2.54% | 33,711 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 1.43% | 18,094 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -4.37% | 15,841 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.77 | 1.83 | 1.83 | 3.39% | 15,312 |
| Oct 29, 2025 | 1.81 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 22,790 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 9,628 |
| Oct 27, 2025 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | - | 4,923 |
| Oct 24, 2025 | 1.77 | 1.87 | 1.76 | 1.82 | 1.82 | 1.11% | 21,609 |
| Oct 23, 2025 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 27,810 |
| Oct 22, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -2.76% | 24,789 |
| Oct 21, 2025 | 1.83 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 36,329 |
| Oct 20, 2025 | 1.83 | 1.89 | 1.78 | 1.80 | 1.80 | -1.10% | 28,288 |
| Oct 17, 2025 | 1.84 | 1.88 | 1.75 | 1.82 | 1.82 | 0.55% | 36,881 |
| Oct 16, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | -3.21% | 11,937 |
| Oct 15, 2025 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 40,413 |
| Oct 14, 2025 | 1.88 | 1.91 | 1.78 | 1.88 | 1.88 | -2.34% | 74,161 |
| Oct 13, 2025 | 2.03 | 2.03 | 1.91 | 1.93 | 1.93 | -1.79% | 74,728 |
| Oct 10, 2025 | 2.03 | 2.04 | 1.94 | 1.96 | 1.96 | 0.51% | 108,396 |
| Oct 9, 2025 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 20,117 |
| Oct 8, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 8.20% | 51,578 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | 1.67% | 37,406 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 15,478 |
| Oct 3, 2025 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | 6.47% | 66,283 |
| Oct 2, 2025 | 1.86 | 1.86 | 1.65 | 1.70 | 1.70 | -1.73% | 42,130 |
| Oct 1, 2025 | 1.80 | 1.88 | 1.73 | 1.73 | 1.73 | -4.21% | 23,949 |
| Sep 30, 2025 | 1.81 | 1.88 | 1.78 | 1.81 | 1.81 | -1.85% | 8,014 |
| Sep 29, 2025 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 13,110 |
| Sep 26, 2025 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | -0.55% | 18,217 |
| Sep 25, 2025 | 1.90 | 1.98 | 1.83 | 1.83 | 1.83 | -5.18% | 36,294 |
| Sep 24, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 2.66% | 20,013 |
| Sep 23, 2025 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 18,706 |
| Sep 22, 2025 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | - | 16,774 |
| Sep 19, 2025 | 1.90 | 1.96 | 1.84 | 1.92 | 1.92 | 1.05% | 53,407 |
| Sep 18, 2025 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | -1.04% | 18,168 |
| Sep 17, 2025 | 1.91 | 1.95 | 1.82 | 1.92 | 1.92 | - | 32,173 |
| Sep 16, 2025 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -1.54% | 56,987 |
| Sep 15, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -0.26% | 8,602 |
| Sep 12, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -1.26% | 3,688 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 10,391 |