Marchex, Inc. (MCHX)
NASDAQ: MCHX · Real-Time Price · USD
1.580
+0.080 (5.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Marchex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,257 |
| Jun 18, 2026 | 1.48 | 1.55 | 1.46 | 1.46 | 1.46 | -2.01% | 26,127 |
| Jun 17, 2026 | 1.55 | 1.55 | 1.36 | 1.49 | 1.49 | -3.87% | 58,379 |
| 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 |
| May 20, 2026 | 1.53 | 1.70 | 1.53 | 1.68 | 1.68 | 1.20% | 96,611 |
| 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 |
| Mar 23, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 5.22% | 5,478 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.34 | 1.34 | 1.34 | -6.29% | 21,529 |
| Mar 19, 2026 | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -5.30% | 37,066 |
| Mar 18, 2026 | 1.46 | 1.59 | 1.46 | 1.51 | 1.51 | 1.34% | 24,420 |
| Mar 17, 2026 | 1.42 | 1.54 | 1.42 | 1.49 | 1.49 | 6.43% | 9,285 |
| Mar 16, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 2,593 |
| Mar 13, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 1,884 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.79% | 8,731 |
| Mar 11, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.63% | 27,827 |
| Mar 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 8,967 |
| Mar 9, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | - | 2,971 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | - | 3,648 |
| Mar 5, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 3,300 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 6,820 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 3,198 |
| Mar 2, 2026 | 1.45 | 1.51 | 1.41 | 1.46 | 1.46 | -0.68% | 12,125 |
| Feb 27, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | -0.73% | 6,888 |
| Feb 26, 2026 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -3.22% | 8,904 |
| Feb 25, 2026 | 1.47 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 9,246 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.99% | 19,675 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | 19,641 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -3.23% | 16,590 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | - | 19,186 |
| Feb 18, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | -1.27% | 22,898 |
| Feb 17, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 9,701 |
| Feb 13, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 13,147 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 23,246 |
| Feb 11, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | -1.84% | 54,658 |
| Feb 10, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | -1.21% | 25,889 |
| Feb 9, 2026 | 1.65 | 1.66 | 1.60 | 1.65 | 1.65 | - | 51,897 |
| Feb 6, 2026 | 1.69 | 1.75 | 1.63 | 1.65 | 1.65 | 1.85% | 71,905 |
| Feb 5, 2026 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 8,095 |
| Feb 4, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | -0.61% | 7,754 |
| Feb 3, 2026 | 1.65 | 1.66 | 1.56 | 1.65 | 1.65 | -1.79% | 53,106 |