5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-9.77%
3 MONTH PERFORMANCE
+8.28%
6 MONTH PERFORMANCE
-19.07%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-24.15%
Marchex Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.57 | $1.55 (-1%) | $1.57 | $1.55 | 5.08 K | $69.58 M |
| 02/13/2026 | $1.56 | $1.56 (0%) | $1.60 | $1.55 | 13.15 K | $68.49 M |
| 02/12/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 23.25 K | $69.37 M |
| 02/11/2026 | $1.58 | $1.60 (1.27%) | $1.61 | $1.57 | 54.70 K | $70.24 M |
| 02/10/2026 | $1.60 | $1.63 (1.87%) | $1.67 | $1.60 | 25.90 K | $71.56 M |
| 02/09/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.60 | 51.90 K | $72.44 M |
| 02/06/2026 | $1.69 | $1.65 (-2.37%) | $1.75 | $1.63 | 71.91 K | $72.44 M |
| 02/05/2026 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.59 | 8.10 K | $71.12 M |
| 02/04/2026 | $1.61 | $1.64 (1.86%) | $1.64 | $1.60 | 7.80 K | $72.00 M |
| 02/03/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.56 | 53.11 K | $72.44 M |
| 02/02/2026 | $1.65 | $1.68 (1.82%) | $1.72 | $1.63 | 12.10 K | $73.76 M |
| 01/30/2026 | $1.61 | $1.64 (1.86%) | $1.66 | $1.60 | 42.32 K | $72.00 M |
| 01/29/2026 | $1.62 | $1.65 (1.85%) | $1.65 | $1.61 | 7.10 K | $72.44 M |
| 01/28/2026 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.62 | 38.73 K | $72.88 M |
| 01/27/2026 | $1.66 | $1.74 (4.82%) | $1.75 | $1.65 | 10.05 K | $76.39 M |
| 01/26/2026 | $1.62 | $1.71 (5.56%) | $1.77 | $1.62 | 34.20 K | $75.07 M |
| 01/23/2026 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.69 | 18.00 K | $75.95 M |
| 01/22/2026 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.68 | 3.20 K | $75.51 M |
| 01/21/2026 | $1.74 | $1.72 (-1.15%) | $1.79 | $1.72 | 11.49 K | $75.51 M |
| 01/20/2026 | $1.73 | $1.73 (0%) | $1.76 | $1.61 | 20.21 K | $75.95 M |
| 01/16/2026 | $1.77 | $1.74 (-1.69%) | $1.79 | $1.72 | 12.20 K | $76.39 M |
| 01/15/2026 | $1.72 | $1.74 (1.16%) | $1.78 | $1.72 | 6.90 K | $76.39 M |
| 01/14/2026 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.71 | 9.90 K | $76.39 M |
| 01/13/2026 | $1.74 | $1.75 (0.57%) | $1.76 | $1.71 | 22.70 K | $76.83 M |
| 01/12/2026 | $1.68 | $1.74 (3.57%) | $1.77 | $1.63 | 21.85 K | $76.39 M |
| 01/09/2026 | $1.72 | $1.75 (1.74%) | $1.77 | $1.69 | 23.62 K | $76.83 M |
| 01/08/2026 | $1.69 | $1.74 (2.96%) | $1.74 | $1.66 | 16.82 K | $76.39 M |
| 01/07/2026 | $1.61 | $1.70 (5.59%) | $1.71 | $1.61 | 9.90 K | $74.63 M |
| 01/06/2026 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.59 | 11.90 K | $72.00 M |
| 01/05/2026 | $1.67 | $1.69 (1.2%) | $1.70 | $1.64 | 6.41 K | $74.19 M |
| 01/02/2026 | $1.68 | $1.68 (0%) | $1.70 | $1.62 | 8.72 K | $73.76 M |
| 12/31/2025 | $1.62 | $1.66 (2.47%) | $1.68 | $1.60 | 46.60 K | $72.88 M |
| 12/30/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.62 | 38.94 K | $72.44 M |
| 12/29/2025 | $1.62 | $1.67 (3.09%) | $1.69 | $1.61 | 32.10 K | $73.32 M |
| 12/26/2025 | $1.62 | $1.67 (3.09%) | $1.67 | $1.61 | 15.00 K | $73.32 M |
| 12/24/2025 | $1.66 | $1.66 (0%) | $1.73 | $1.63 | 15.10 K | $72.88 M |
| 12/23/2025 | $1.68 | $1.69 (0.6%) | $1.70 | $1.67 | 18.03 K | $74.19 M |
| 12/22/2025 | $1.66 | $1.72 (3.61%) | $1.75 | $1.65 | 24.01 K | $75.51 M |
| 12/19/2025 | $1.63 | $1.68 (3.07%) | $1.72 | $1.63 | 28.40 K | $73.76 M |
| 12/18/2025 | $1.62 | $1.68 (3.7%) | $1.68 | $1.60 | 22.90 K | $73.76 M |
| 12/17/2025 | $1.61 | $1.66 (3.11%) | $1.66 | $1.61 | 17.20 K | $72.88 M |
| 12/16/2025 | $1.60 | $1.64 (2.5%) | $1.64 | $1.60 | 14.60 K | $72.00 M |
| 12/15/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.60 | 7.60 K | $71.56 M |
| 12/12/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.61 | 17.84 K | $71.56 M |
| 12/11/2025 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.60 | 23.33 K | $72.00 M |
| 12/10/2025 | $1.67 | $1.64 (-1.8%) | $1.72 | $1.63 | 63.91 K | $72.00 M |
| 12/09/2025 | $1.65 | $1.68 (1.82%) | $1.72 | $1.65 | 24.21 K | $73.76 M |
| 12/08/2025 | $1.65 | $1.66 (0.61%) | $1.71 | $1.64 | 8.40 K | $72.88 M |
| 12/05/2025 | $1.62 | $1.67 (3.09%) | $1.71 | $1.61 | 6.93 K | $73.32 M |
| 12/04/2025 | $1.61 | $1.67 (3.73%) | $1.69 | $1.60 | 9.40 K | $73.32 M |
| 12/03/2025 | $1.60 | $1.65 (3.12%) | $1.70 | $1.56 | 15.64 K | $72.44 M |
| 12/02/2025 | $1.58 | $1.61 (1.9%) | $1.65 | $1.58 | 8.23 K | $70.68 M |
| 12/01/2025 | $1.59 | $1.60 (0.63%) | $1.63 | $1.59 | 2.94 K | $70.24 M |
| 11/28/2025 | $1.62 | $1.63 (0.62%) | $1.63 | $1.60 | 2.64 K | $71.56 M |
| 11/26/2025 | $1.66 | $1.59 (-4.22%) | $1.67 | $1.59 | 26.53 K | $69.80 M |
| 11/25/2025 | $1.60 | $1.64 (2.5%) | $1.66 | $1.59 | 22.22 K | $72.00 M |
| 11/24/2025 | $1.45 | $1.61 (11.03%) | $1.61 | $1.45 | 62.22 K | $70.68 M |
| 11/21/2025 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.44 | 51.90 K | $64.10 M |
| 11/20/2025 | $1.44 | $1.43 (-0.69%) | $1.55 | $1.42 | 74.33 K | $62.78 M |
| 11/19/2025 | $1.45 | $1.45 (0%) | $1.53 | $1.44 | 39.30 K | $63.66 M |
| 11/18/2025 | $1.38 | $1.45 (5.07%) | $1.46 | $1.32 | 85.30 K | $63.66 M |
| 11/17/2025 | $1.52 | $1.45 (-4.61%) | $1.56 | $1.40 | 62.72 K | $63.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
