Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.410
+0.035 (2.55%)
Nov 13, 2026, 4:00 PM EST - Market closed
Marchex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 2.55% | 8,808 |
| Nov 12, 2026 | 1.49 | 1.50 | 1.37 | 1.38 | 1.38 | -4.51% | 22,480 |
| Nov 11, 2026 | 1.44 | 1.49 | 1.37 | 1.44 | 1.44 | 2.86% | 45,991 |
| Nov 10, 2026 | 1.34 | 1.44 | 1.26 | 1.40 | 1.40 | 7.69% | 38,488 |
| Nov 9, 2026 | 1.29 | 1.44 | 1.27 | 1.30 | 1.30 | -1.52% | 10,397 |
| Nov 6, 2026 | 1.36 | 1.48 | 1.25 | 1.32 | 1.32 | 3.94% | 16,461 |
| Nov 5, 2026 | 1.35 | 1.38 | 1.26 | 1.27 | 1.27 | -7.30% | 30,579 |
| Nov 4, 2026 | 1.42 | 1.42 | 1.29 | 1.37 | 1.37 | -0.72% | 18,950 |
| Nov 3, 2026 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | -5.48% | 14,550 |
| Nov 2, 2026 | 1.42 | 1.53 | 1.28 | 1.46 | 1.46 | 1.39% | 37,977 |
| Oct 30, 2026 | 1.45 | 1.52 | 1.44 | 1.44 | 1.44 | -3.36% | 4,879 |
| Oct 29, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | 1.36% | 48,675 |
| Oct 28, 2026 | 1.40 | 1.49 | 1.40 | 1.47 | 1.47 | 2.08% | 29,039 |
| Oct 27, 2026 | 1.33 | 1.46 | 1.32 | 1.44 | 1.44 | 14.29% | 69,128 |
| Oct 26, 2026 | 1.27 | 1.32 | 1.22 | 1.26 | 1.26 | -2.33% | 35,585 |
| Oct 23, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 19,755 |
| Oct 22, 2026 | 1.27 | 1.31 | 1.24 | 1.28 | 1.28 | 0.79% | 55,170 |
| Oct 21, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 15,249 |
| Oct 20, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 14,705 |
| Oct 19, 2026 | 1.23 | 1.35 | 1.23 | 1.26 | 1.26 | - | 11,692 |
| Oct 16, 2026 | 1.26 | 1.34 | 1.24 | 1.26 | 1.26 | 3.28% | 56,482 |
| Oct 15, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | 36,372 |
| Oct 14, 2026 | 1.27 | 1.39 | 1.23 | 1.27 | 1.27 | 3.25% | 38,473 |
| Oct 13, 2026 | 1.23 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 20,353 |
| Oct 12, 2026 | 1.30 | 1.31 | 1.24 | 1.31 | 1.31 | 2.34% | 22,197 |
| Oct 9, 2026 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -5.88% | 28,247 |
| Oct 8, 2026 | 1.36 | 1.40 | 1.31 | 1.36 | 1.36 | -0.73% | 41,315 |
| Oct 7, 2026 | 1.28 | 1.42 | 1.28 | 1.37 | 1.37 | 0.74% | 76,823 |
| Oct 6, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 6.25% | 27,942 |
| Oct 5, 2026 | 1.32 | 1.39 | 1.27 | 1.28 | 1.28 | -0.78% | 31,720 |
| Oct 2, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | - | 21,503 |
| Oct 1, 2026 | 1.29 | 1.36 | 1.27 | 1.29 | 1.29 | - | 19,921 |
| Sep 30, 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | - | 14,020 |
| Sep 29, 2026 | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 14,045 |
| Sep 28, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 33,561 |
| Sep 25, 2026 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | - | 15,625 |
| Sep 24, 2026 | 1.35 | 1.46 | 1.30 | 1.31 | 1.31 | -1.50% | 13,273 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -6.34% | 9,055 |
| Sep 22, 2026 | 1.43 | 1.50 | 1.41 | 1.42 | 1.42 | 2.16% | 55,573 |
| Sep 21, 2026 | 1.23 | 1.47 | 1.23 | 1.39 | 1.39 | 10.32% | 63,158 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.23 | 1.26 | 1.26 | -7.35% | 502,743 |
| Sep 17, 2026 | 1.30 | 1.38 | 1.28 | 1.36 | 1.36 | 5.43% | 95,762 |
| Sep 16, 2026 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 34,789 |
| Sep 15, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | - | 50,782 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | -9.89% | 104,141 |
| Sep 11, 2026 | 1.64 | 1.68 | 1.36 | 1.37 | 1.37 | -4.21% | 22,180 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.42 | 1.43 | 1.43 | -10.09% | 82,193 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | 0.96% | 5,854 |
| Sep 8, 2026 | 1.74 | 1.80 | 1.56 | 1.57 | 1.57 | -9.77% | 52,040 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | -1.14% | 17,313 |