Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.570
-0.070 (-4.27%)
Jun 3, 2026, 3:20 PM EDT - Market open
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.54 | 1.61 | 1.54 | 1.60 | - | -2.44% | 1,651 |
| Jun 2, 2026 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -1.80% | 11,961 |
| Jun 1, 2026 | 1.65 | 1.69 | 1.60 | 1.67 | 1.67 | 0.60% | 19,749 |
| May 29, 2026 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | 1.22% | 17,403 |
| May 28, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 11,444 |
| May 27, 2026 | 1.66 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 22,268 |
| May 26, 2026 | 1.73 | 1.89 | 1.61 | 1.62 | 1.62 | -3.57% | 80,013 |
| May 22, 2026 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | 0.60% | 82,199 |
| May 21, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 16,120 |
| May 20, 2026 | 1.53 | 1.70 | 1.53 | 1.68 | 1.68 | 1.20% | 96,610 |
| May 19, 2026 | 1.76 | 1.76 | 1.59 | 1.66 | 1.66 | - | 19,626 |
| May 18, 2026 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 37,090 |
| May 15, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | - | 2,491 |
| May 14, 2026 | 1.74 | 1.78 | 1.61 | 1.62 | 1.62 | 1.25% | 21,337 |
| May 13, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 8,806 |
| May 12, 2026 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | -0.62% | 2,712 |
| May 11, 2026 | 1.61 | 1.75 | 1.51 | 1.60 | 1.60 | 1.26% | 21,463 |
| May 8, 2026 | 1.62 | 1.62 | 1.50 | 1.58 | 1.58 | -1.25% | 10,191 |
| May 7, 2026 | 1.63 | 1.69 | 1.52 | 1.60 | 1.60 | -2.44% | 8,227 |
| May 6, 2026 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -4.37% | 10,613 |
| May 5, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.87% | 3,414 |
| May 4, 2026 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | - | 4,569 |
| May 1, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 3,077 |
| Apr 30, 2026 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | - | 14,586 |
| Apr 29, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 31,788 |
| Apr 28, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 13,974 |
| Apr 27, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | - | 5,471 |
| Apr 24, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | - | 19,732 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 5,566 |
| Apr 22, 2026 | 1.69 | 1.79 | 1.66 | 1.73 | 1.73 | - | 22,554 |
| Apr 21, 2026 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 73,830 |
| Apr 20, 2026 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 2.38% | 15,616 |
| Apr 17, 2026 | 1.57 | 1.69 | 1.56 | 1.68 | 1.68 | 9.09% | 33,341 |
| Apr 16, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 2.67% | 9,134 |
| Apr 15, 2026 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | -2.94% | 4,420 |
| Apr 14, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 3.72% | 7,827 |
| Apr 13, 2026 | 1.53 | 1.57 | 1.44 | 1.49 | 1.49 | -3.86% | 9,019 |
| Apr 10, 2026 | 1.54 | 1.59 | 1.45 | 1.55 | 1.55 | -1.28% | 24,528 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 11,587 |
| Apr 8, 2026 | 1.65 | 1.69 | 1.61 | 1.61 | 1.61 | 2.55% | 8,271 |
| Apr 7, 2026 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | -1.26% | 5,265 |
| Apr 6, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.80% | 7,593 |
| Apr 2, 2026 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 1.12% | 2,798 |
| Apr 1, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 5,641 |
| Mar 31, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | -0.64% | 7,531 |
| Mar 30, 2026 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 8,924 |
| Mar 27, 2026 | 1.39 | 1.56 | 1.35 | 1.54 | 1.54 | 8.45% | 30,192 |
| Mar 26, 2026 | 1.45 | 1.49 | 1.37 | 1.42 | 1.42 | -4.70% | 46,928 |
| Mar 25, 2026 | 1.49 | 1.55 | 1.46 | 1.49 | 1.49 | 4.20% | 7,557 |
| Mar 24, 2026 | 1.43 | 1.60 | 1.43 | 1.43 | 1.43 | 1.42% | 12,468 |