Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.900
+0.180 (10.47%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Marchex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.80 | 1.90 | 1.79 | 1.90 | 1.90 | 10.47% | 36,369 |
| Jul 31, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 6,245 |
| Jul 30, 2026 | 1.70 | 1.84 | 1.64 | 1.76 | 1.76 | 0.17% | 41,679 |
| Jul 29, 2026 | 1.69 | 1.87 | 1.61 | 1.76 | 1.76 | -1.84% | 4,383 |
| Jul 28, 2026 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | - | 10,782 |
| Jul 27, 2026 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 8,465 |
| Jul 24, 2026 | 1.58 | 1.85 | 1.55 | 1.80 | 1.80 | 7.78% | 19,481 |
| Jul 23, 2026 | 1.74 | 1.76 | 1.67 | 1.67 | 1.67 | -5.65% | 8,968 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.75 | 1.77 | 1.77 | -1.67% | 4,209 |
| Jul 21, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | -0.55% | 13,073 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 15,131 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.73 | 1.80 | 1.80 | -2.70% | 34,546 |
| Jul 16, 2026 | 1.75 | 1.94 | 1.70 | 1.85 | 1.85 | 7.56% | 119,819 |
| Jul 15, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 1.18% | 5,501 |
| Jul 14, 2026 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | - | 7,452 |
| Jul 13, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 6,565 |
| Jul 10, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.87% | 6,686 |
| Jul 9, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 2,769 |
| Jul 8, 2026 | 1.75 | 1.81 | 1.52 | 1.71 | 1.71 | -4.47% | 3,638 |
| Jul 7, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 33,201 |
| Jul 6, 2026 | 1.74 | 1.76 | 1.69 | 1.76 | 1.76 | 1.15% | 31,919 |
| Jul 2, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 19,302 |
| Jul 1, 2026 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | 4.35% | 34,160 |
| Jun 30, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 13,239 |
| Jun 29, 2026 | 1.52 | 1.67 | 1.52 | 1.63 | 1.63 | 3.16% | 20,554 |
| Jun 26, 2026 | 1.50 | 1.59 | 1.47 | 1.58 | 1.58 | 5.33% | 69,333 |
| Jun 25, 2026 | 1.51 | 1.57 | 1.47 | 1.50 | 1.50 | 0.67% | 46,122 |
| Jun 24, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.68% | 12,647 |
| Jun 23, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 10,946 |
| Jun 22, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 7,259 |
| Jun 18, 2026 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -2.01% | 26,130 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.36 | 1.49 | 1.49 | -3.87% | 58,380 |
| Jun 16, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 4.03% | 23,506 |
| Jun 15, 2026 | 1.54 | 1.62 | 1.49 | 1.49 | 1.49 | -3.87% | 21,366 |
| Jun 12, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 5,954 |
| Jun 11, 2026 | 1.56 | 1.65 | 1.46 | 1.52 | 1.52 | 2.01% | 5,831 |
| Jun 10, 2026 | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 21,767 |
| Jun 9, 2026 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -1.31% | 8,705 |
| Jun 8, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 8,101 |
| Jun 5, 2026 | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | -2.56% | 21,564 |
| Jun 4, 2026 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | - | 23,727 |
| Jun 3, 2026 | 1.54 | 1.62 | 1.54 | 1.56 | 1.56 | -4.88% | 10,376 |
| 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% | 11,464 |
| 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% | 80,089 |
| 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 |