Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.630
-0.030 (-1.81%)
Jan 29, 2026, 11:23 AM EST - Market open
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | - | -1.81% | 2,713 |
| 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% | 17,739 |
| 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% | 11,394 |
| 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% | 21,793 |
| Jan 9, 2026 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 0.57% | 23,590 |
| 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 | - | 32,068 |
| Dec 26, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 0.60% | 14,972 |
| Dec 24, 2025 | 1.66 | 1.73 | 1.63 | 1.66 | 1.66 | -1.72% | 15,096 |
| Dec 23, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | -1.80% | 18,031 |
| Dec 22, 2025 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | 2.38% | 23,981 |
| Dec 19, 2025 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | - | 28,350 |
| Dec 18, 2025 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 22,851 |
| Dec 17, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 1.22% | 17,152 |
| Dec 16, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 14,588 |
| Dec 15, 2025 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | - | 7,571 |
| Dec 12, 2025 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 17,840 |
| Dec 11, 2025 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | - | 23,328 |
| Dec 10, 2025 | 1.67 | 1.72 | 1.63 | 1.64 | 1.64 | -2.38% | 63,907 |
| Dec 9, 2025 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 1.20% | 24,206 |
| Dec 8, 2025 | 1.65 | 1.71 | 1.64 | 1.66 | 1.66 | -0.60% | 8,381 |
| Dec 5, 2025 | 1.62 | 1.71 | 1.61 | 1.67 | 1.67 | - | 6,934 |
| Dec 4, 2025 | 1.61 | 1.69 | 1.60 | 1.67 | 1.67 | 1.21% | 9,356 |
| Dec 3, 2025 | 1.60 | 1.70 | 1.56 | 1.65 | 1.65 | 2.48% | 15,643 |
| Dec 2, 2025 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 0.63% | 8,225 |
| Dec 1, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -1.54% | 2,943 |
| Nov 28, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 2.20% | 2,639 |
| Nov 26, 2025 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -3.05% | 26,527 |
| Nov 25, 2025 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | 1.86% | 22,224 |
| Nov 24, 2025 | 1.45 | 1.61 | 1.45 | 1.61 | 1.61 | 10.27% | 62,217 |
| Nov 21, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | 2.10% | 51,897 |
| Nov 20, 2025 | 1.44 | 1.55 | 1.42 | 1.43 | 1.43 | -1.52% | 74,327 |
| 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 |