Skip to main content
Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.670
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.690
+0.020 (1.20%)
After-hours: Dec 5, 2025, 4:04 PM EST

Marchex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.711.611.671.67-6,934
Dec 4, 20251.611.691.601.671.671.21%9,356
Dec 3, 20251.601.701.561.651.652.48%15,643
Dec 2, 20251.581.651.581.611.610.63%8,225
Dec 1, 20251.591.631.591.601.60-1.54%2,943
Nov 28, 20251.621.631.601.631.632.20%2,639
Nov 26, 20251.661.671.591.591.59-3.05%26,526
Nov 25, 20251.601.661.591.641.641.86%22,224
Nov 24, 20251.451.611.451.611.6110.27%62,217
Nov 21, 20251.481.501.441.461.462.10%51,397
Nov 20, 20251.441.551.421.431.43-1.52%73,827
Nov 19, 20251.451.531.441.451.450.14%39,276
Nov 18, 20251.381.461.321.451.45-85,253
Nov 17, 20251.521.561.401.451.45-8.23%62,723
Nov 14, 20251.541.701.541.581.582.60%32,990
Nov 13, 20251.601.711.541.541.54-3.75%55,012
Nov 12, 20251.601.661.601.601.60-2.44%14,700
Nov 11, 20251.651.661.621.641.64-0.61%10,006
Nov 10, 20251.671.721.641.651.65-1.20%42,533
Nov 7, 20251.661.671.601.671.671.21%25,086
Nov 6, 20251.761.761.591.651.65-3.57%70,861
Nov 5, 20251.751.781.681.711.71-1.10%16,182
Nov 4, 20251.761.771.701.731.73-2.54%33,711
Nov 3, 20251.791.791.761.781.781.43%18,094
Oct 31, 20251.801.801.751.751.75-4.37%15,841
Oct 30, 20251.801.861.771.831.833.39%15,312
Oct 29, 20251.811.851.761.771.77-3.28%22,790
Oct 28, 20251.851.851.781.831.830.55%9,628
Oct 27, 20251.871.871.791.821.82-4,923
Oct 24, 20251.771.871.761.821.821.11%21,609
Oct 23, 20251.791.801.731.801.802.27%27,810
Oct 22, 20251.801.811.751.761.76-2.76%24,789
Oct 21, 20251.831.841.751.811.810.56%36,329
Oct 20, 20251.831.891.781.801.80-1.10%28,288
Oct 17, 20251.841.881.751.821.820.55%36,881
Oct 16, 20251.801.851.791.811.81-3.21%11,937
Oct 15, 20251.871.921.861.871.87-0.53%40,413
Oct 14, 20251.881.911.781.881.88-2.34%74,161
Oct 13, 20252.032.031.911.931.93-1.79%74,728
Oct 10, 20252.032.041.941.961.960.51%108,396
Oct 9, 20251.981.991.951.951.95-1.52%20,117
Oct 8, 20251.881.981.881.981.988.20%51,578
Oct 7, 20251.871.881.821.831.831.67%37,406
Oct 6, 20251.871.871.801.801.80-0.55%15,478
Oct 3, 20251.701.851.701.811.816.47%66,283
Oct 2, 20251.861.861.651.701.70-1.73%42,130
Oct 1, 20251.801.881.731.731.73-4.21%23,949
Sep 30, 20251.811.881.781.811.81-1.85%8,014
Sep 29, 20251.831.871.821.841.841.10%13,110
Sep 26, 20251.871.871.761.821.82-0.55%18,217
Sep 25, 20251.901.981.831.831.83-5.18%36,294
Sep 24, 20251.921.931.901.931.932.66%20,013
Sep 23, 20251.931.951.881.881.88-2.08%18,706
Sep 22, 20251.961.981.921.921.92-16,774
Sep 19, 20251.901.961.841.921.921.05%53,407
Sep 18, 20251.901.971.901.901.90-1.04%18,168
Sep 17, 20251.911.951.821.921.92-32,173
Sep 16, 20251.961.981.891.921.92-1.54%56,987
Sep 15, 20251.951.971.951.951.95-0.26%8,602
Sep 12, 20251.951.971.951.961.96-1.26%3,688
Sep 11, 20251.972.001.961.981.98-1.00%10,391
Sep 10, 20251.962.041.952.002.00-15,441
Sep 9, 20252.022.021.962.002.00-0.99%16,865
Sep 8, 20252.002.032.002.022.021.00%11,422
Sep 5, 20252.002.031.992.002.00-1.48%7,067
Sep 4, 20251.992.031.972.032.032.53%11,402
Sep 3, 20251.951.991.921.981.980.51%13,100
Sep 2, 20251.981.981.951.971.970.51%10,169
Aug 29, 20251.971.981.951.961.960.51%7,102
Aug 28, 20251.941.991.941.951.95-11,302
Aug 27, 20251.992.031.951.951.95-0.76%21,358
Aug 26, 20251.992.041.961.971.97-0.25%17,077
Aug 25, 20252.042.091.961.971.97-26,348
Aug 22, 20251.932.031.931.971.971.55%18,461
Aug 21, 20251.951.971.941.941.94-1.52%21,478
Aug 20, 20251.972.001.961.971.97-0.51%8,419
Aug 19, 20251.922.021.921.981.98-16,160
Aug 18, 20252.042.041.921.981.982.06%33,608
Aug 15, 20251.802.011.791.941.947.18%122,577
Aug 14, 20251.751.821.661.811.810.22%41,467
Aug 13, 20252.012.011.371.811.81-11.03%673,037
Aug 12, 20252.032.062.002.032.033.05%16,086
Aug 11, 20251.992.051.851.971.97-7.51%52,089
Aug 8, 20252.102.142.062.132.130.47%18,036
Aug 7, 20252.132.132.072.122.120.47%10,487
Aug 6, 20252.022.142.022.112.11-0.94%8,585
Aug 5, 20252.062.142.032.132.133.40%12,149
Aug 4, 20251.892.121.892.062.067.01%60,126
Aug 1, 20251.961.991.901.931.93-0.77%2,651
Jul 31, 20251.901.971.901.941.940.52%3,479
Jul 30, 20251.981.981.931.931.930.52%7,133
Jul 29, 20252.002.041.911.921.92-3.03%18,905
Jul 28, 20252.022.031.971.981.98-2.32%6,125
Jul 25, 20252.042.042.002.032.03-0.15%5,245
Jul 24, 20252.002.062.002.032.03-0.98%3,314
Jul 23, 20252.022.082.002.052.051.49%9,129
Jul 22, 20252.072.142.022.022.02-3.81%30,602
Jul 21, 20252.012.102.002.102.103.45%13,161
Jul 18, 20251.952.031.952.032.034.10%14,798
Jul 17, 20252.002.061.951.951.95-2.50%58,174