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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.81 | 1.85 | 1.77 | 1.85 | - | 1.09% | 12,222 |
| 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 |
| 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 |