Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.365
-0.060 (-4.21%)
At close: Sep 11, 2026, 4:00 PM EDT
1.360
-0.005 (-0.37%)
After-hours: Sep 11, 2026, 7:55 PM EDT
Marchex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.64 | 1.68 | 1.36 | 1.37 | 1.37 | -4.21% | 22,165 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.42 | 1.43 | 1.43 | -10.09% | 81,193 |
| 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% | 51,739 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | -1.14% | 17,311 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | - | 14,498 |
| Sep 2, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | - | 7,097 |
| Sep 1, 2026 | 1.81 | 1.86 | 1.76 | 1.76 | 1.76 | -2.76% | 8,393 |
| Aug 31, 2026 | 1.85 | 1.87 | 1.80 | 1.81 | 1.81 | -1.63% | 5,873 |
| Aug 28, 2026 | 1.82 | 2.00 | 1.80 | 1.84 | 1.84 | 1.66% | 53,474 |
| Aug 27, 2026 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | -0.82% | 12,563 |
| Aug 26, 2026 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 1.11% | 15,525 |
| Aug 25, 2026 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | 2.56% | 37,360 |
| Aug 24, 2026 | 1.77 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 28,979 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 6,817 |
| Aug 20, 2026 | 1.77 | 1.81 | 1.75 | 1.78 | 1.78 | 0.56% | 4,452 |
| Aug 19, 2026 | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 8,766 |
| Aug 18, 2026 | 1.75 | 1.83 | 1.72 | 1.79 | 1.79 | -1.10% | 20,597 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 12,402 |
| Aug 14, 2026 | 1.82 | 1.97 | 1.82 | 1.85 | 1.85 | 1.65% | 20,959 |
| Aug 13, 2026 | 1.73 | 1.82 | 1.70 | 1.82 | 1.82 | 4.00% | 60,711 |
| Aug 12, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | 0.57% | 11,640 |
| Aug 11, 2026 | 1.73 | 1.80 | 1.70 | 1.74 | 1.74 | -2.79% | 7,227 |
| Aug 10, 2026 | 1.77 | 1.82 | 1.70 | 1.79 | 1.79 | -0.56% | 24,254 |
| Aug 7, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | -0.55% | 3,837 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -0.55% | 5,494 |
| Aug 5, 2026 | 1.92 | 1.92 | 1.69 | 1.82 | 1.82 | -3.19% | 11,025 |
| Aug 4, 2026 | 1.87 | 1.98 | 1.83 | 1.88 | 1.88 | -1.05% | 74,989 |
| Aug 3, 2026 | 1.80 | 1.90 | 1.79 | 1.90 | 1.90 | 10.47% | 38,124 |
| Jul 31, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 6,246 |
| Jul 30, 2026 | 1.70 | 1.84 | 1.64 | 1.76 | 1.76 | 0.17% | 41,680 |
| 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 |