Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.980
+0.150 (8.20%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 8.20% | 51,163 |
| 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 |
| Sep 10, 2025 | 1.96 | 2.04 | 1.95 | 2.00 | 2.00 | - | 15,441 |
| Sep 9, 2025 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -0.99% | 16,865 |
| Sep 8, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 11,422 |
| Sep 5, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 7,067 |
| Sep 4, 2025 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 11,402 |
| Sep 3, 2025 | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | 0.51% | 13,075 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 10,169 |
| Aug 29, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 7,102 |
| Aug 28, 2025 | 1.94 | 1.99 | 1.94 | 1.95 | 1.95 | - | 11,302 |
| Aug 27, 2025 | 1.99 | 2.03 | 1.95 | 1.95 | 1.95 | -0.76% | 21,358 |
| Aug 26, 2025 | 1.99 | 2.04 | 1.96 | 1.97 | 1.97 | -0.25% | 17,077 |
| Aug 25, 2025 | 2.04 | 2.09 | 1.96 | 1.97 | 1.97 | - | 26,348 |
| Aug 22, 2025 | 1.93 | 2.03 | 1.93 | 1.97 | 1.97 | 1.55% | 18,461 |
| Aug 21, 2025 | 1.95 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 21,478 |
| Aug 20, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 8,419 |
| Aug 19, 2025 | 1.92 | 2.02 | 1.92 | 1.98 | 1.98 | - | 16,160 |
| Aug 18, 2025 | 2.04 | 2.04 | 1.92 | 1.98 | 1.98 | 2.06% | 33,608 |
| Aug 15, 2025 | 1.80 | 2.01 | 1.79 | 1.94 | 1.94 | 7.18% | 122,577 |
| Aug 14, 2025 | 1.75 | 1.82 | 1.66 | 1.81 | 1.81 | 0.22% | 41,467 |
| Aug 13, 2025 | 2.01 | 2.01 | 1.37 | 1.81 | 1.81 | -11.03% | 673,037 |
| Aug 12, 2025 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | 3.05% | 16,086 |
| Aug 11, 2025 | 1.99 | 2.05 | 1.85 | 1.97 | 1.97 | -7.51% | 52,089 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.06 | 2.13 | 2.13 | 0.47% | 18,036 |
| Aug 7, 2025 | 2.13 | 2.13 | 2.07 | 2.12 | 2.12 | 0.47% | 10,487 |
| Aug 6, 2025 | 2.02 | 2.14 | 2.02 | 2.11 | 2.11 | -0.94% | 8,585 |
| Aug 5, 2025 | 2.06 | 2.14 | 2.03 | 2.13 | 2.13 | 3.40% | 12,149 |
| Aug 4, 2025 | 1.89 | 2.12 | 1.89 | 2.06 | 2.06 | 7.01% | 60,126 |
| Aug 1, 2025 | 1.96 | 1.99 | 1.90 | 1.93 | 1.93 | -0.77% | 2,651 |
| Jul 31, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 0.52% | 3,479 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | 0.52% | 7,133 |