Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.400
-0.020 (-1.41%)
Mar 11, 2026, 4:00 PM EDT - Market closed
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | - | -0.70% | 27,379 |
| Mar 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 8,967 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | - | 2,971 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | - | 3,647 |
| Mar 5, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 3,299 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 6,820 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 3,198 |
| Mar 2, 2026 | 1.45 | 1.51 | 1.41 | 1.46 | 1.46 | -0.68% | 12,125 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.74% | 6,888 |
| Feb 26, 2026 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -3.20% | 8,904 |
| Feb 25, 2026 | 1.47 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 9,246 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 19,675 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 19,641 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -3.23% | 16,590 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | - | 19,186 |
| Feb 18, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | -1.27% | 22,898 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 9,701 |
| Feb 13, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 13,147 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 23,246 |
| Feb 11, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | -1.84% | 54,658 |
| Feb 10, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 25,889 |
| Feb 9, 2026 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | - | 51,897 |
| Feb 6, 2026 | 1.69 | 1.75 | 1.63 | 1.65 | 1.65 | 1.85% | 71,905 |
| Feb 5, 2026 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 8,095 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 7,754 |
| Feb 3, 2026 | 1.65 | 1.66 | 1.56 | 1.65 | 1.65 | -1.79% | 53,106 |
| Feb 2, 2026 | 1.65 | 1.72 | 1.63 | 1.68 | 1.68 | 2.44% | 12,097 |
| Jan 30, 2026 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | -0.61% | 42,322 |
| Jan 29, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | 7,063 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -4.60% | 38,725 |
| Jan 27, 2026 | 1.66 | 1.75 | 1.65 | 1.74 | 1.74 | 1.75% | 10,049 |
| Jan 26, 2026 | 1.62 | 1.77 | 1.62 | 1.71 | 1.71 | -0.93% | 34,157 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | 0.35% | 18,000 |
| Jan 22, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | - | 3,181 |
| Jan 21, 2026 | 1.74 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 11,494 |
| Jan 20, 2026 | 1.73 | 1.76 | 1.61 | 1.73 | 1.73 | -0.57% | 20,212 |
| Jan 16, 2026 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | - | 12,189 |
| Jan 15, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | -0.17% | 6,872 |
| Jan 14, 2026 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | -0.40% | 9,884 |
| Jan 13, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.86% | 22,652 |
| Jan 12, 2026 | 1.68 | 1.77 | 1.63 | 1.74 | 1.74 | -0.86% | 21,845 |
| Jan 9, 2026 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 0.57% | 23,621 |
| Jan 8, 2026 | 1.69 | 1.74 | 1.66 | 1.74 | 1.74 | 2.35% | 16,816 |
| Jan 7, 2026 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 3.66% | 9,871 |
| Jan 6, 2026 | 1.66 | 1.67 | 1.59 | 1.64 | 1.64 | -3.19% | 11,851 |
| Jan 5, 2026 | 1.67 | 1.70 | 1.64 | 1.69 | 1.69 | 0.83% | 6,409 |
| Jan 2, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.68 | 1.20% | 8,724 |
| Dec 31, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 46,572 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -1.20% | 38,940 |
| Dec 29, 2025 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | - | 32,078 |