5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
-2.83%
3 MONTH PERFORMANCE
+45.07%
6 MONTH PERFORMANCE
+4.57%
YEAR-TO-DATE PERFORMANCE
+17.71%
1 YEAR PERFORMANCE
+37.33%
Marchex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $2.01 | $2.10 (4.48%) | $2.10 | $2.00 | 12.85 K | $90.72 M |
| 07/18/2025 | $1.95 | $2.03 (4.1%) | $2.03 | $1.95 | 14.80 K | $87.70 M |
| 07/17/2025 | $2.00 | $1.95 (-2.5%) | $2.06 | $1.95 | 58.20 K | $84.24 M |
| 07/16/2025 | $2.04 | $2.00 (-1.96%) | $2.06 | $2.00 | 52.45 K | $86.40 M |
| 07/15/2025 | $2.11 | $2.01 (-4.74%) | $2.11 | $2.00 | 18.30 K | $86.83 M |
| 07/14/2025 | $2.00 | $2.01 (0.5%) | $2.07 | $2.00 | 15.13 K | $86.83 M |
| 07/11/2025 | $2.02 | $2.02 (0%) | $2.05 | $2.00 | 7.83 K | $87.26 M |
| 07/10/2025 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.03 | 13.00 K | $88.56 M |
| 07/09/2025 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.02 | 25.65 K | $88.99 M |
| 07/08/2025 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.04 | 22.00 K | $88.13 M |
| 07/07/2025 | $2.19 | $2.04 (-6.85%) | $2.20 | $2.04 | 13.00 K | $88.13 M |
| 07/03/2025 | $2.12 | $2.13 (0.47%) | $2.19 | $2.11 | 21.80 K | $92.02 M |
| 07/02/2025 | $2.19 | $2.12 (-3.2%) | $2.26 | $2.12 | 9.53 K | $91.58 M |
| 07/01/2025 | $2.23 | $2.16 (-3.14%) | $2.27 | $2.11 | 25.70 K | $93.31 M |
| 06/30/2025 | $2.22 | $2.19 (-1.35%) | $2.22 | $2.14 | 9.90 K | $94.61 M |
| 06/27/2025 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.10 | 31.23 K | $92.88 M |
| 06/26/2025 | $2.11 | $2.16 (2.37%) | $2.16 | $2.08 | 20.90 K | $93.31 M |
| 06/25/2025 | $2.12 | $2.11 (-0.47%) | $2.18 | $2.05 | 22.28 K | $91.15 M |
| 06/24/2025 | $2.16 | $2.15 (-0.46%) | $2.30 | $2.12 | 23.90 K | $92.88 M |
| 06/23/2025 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.07 | 55.50 K | $91.15 M |
| 06/20/2025 | $1.89 | $2.12 (12.17%) | $2.31 | $1.89 | 424.28 K | $91.58 M |
| 06/18/2025 | $1.87 | $1.90 (1.6%) | $1.95 | $1.87 | 14.83 K | $82.08 M |
| 06/17/2025 | $1.86 | $1.90 (2.15%) | $1.92 | $1.80 | 15.22 K | $82.08 M |
| 06/16/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 13.21 K | $82.08 M |
| 06/13/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.85 | 29.60 K | $79.92 M |
| 06/12/2025 | $1.88 | $1.96 (4.26%) | $1.97 | $1.87 | 4.81 K | $84.67 M |
| 06/11/2025 | $1.95 | $1.97 (1.03%) | $1.97 | $1.93 | 6.22 K | $85.10 M |
| 06/10/2025 | $1.95 | $1.99 (2.05%) | $1.99 | $1.91 | 37.12 K | $85.97 M |
| 06/09/2025 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 7.10 K | $82.94 M |
| 06/06/2025 | $1.87 | $1.91 (2.14%) | $1.97 | $1.87 | 96.11 K | $82.51 M |
| 06/05/2025 | $1.89 | $1.90 (0.53%) | $1.92 | $1.83 | 78.10 K | $82.08 M |
| 06/04/2025 | $1.73 | $1.88 (8.67%) | $1.88 | $1.68 | 174.58 K | $81.22 M |
| 06/03/2025 | $1.54 | $1.68 (9.09%) | $1.73 | $1.54 | 144.20 K | $72.58 M |
| 06/02/2025 | $1.55 | $1.55 (0%) | $1.60 | $1.55 | 3.00 K | $66.96 M |
| 05/30/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.60 | 2.70 K | $69.12 M |
| 05/29/2025 | $1.70 | $1.61 (-5.29%) | $1.72 | $1.61 | 21.10 K | $69.55 M |
| 05/28/2025 | $1.62 | $1.70 (4.94%) | $1.74 | $1.62 | 1.32 K | $73.44 M |
| 05/27/2025 | $1.57 | $1.67 (6.37%) | $1.70 | $1.57 | 28.03 K | $72.14 M |
| 05/23/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.65 | 18.20 K | $72.14 M |
| 05/22/2025 | $1.63 | $1.69 (3.68%) | $1.74 | $1.63 | 26.34 K | $73.01 M |
| 05/21/2025 | $1.60 | $1.67 (4.37%) | $1.75 | $1.60 | 14.90 K | $72.14 M |
| 05/20/2025 | $1.70 | $1.64 (-3.53%) | $1.73 | $1.64 | 15.32 K | $70.85 M |
| 05/19/2025 | $1.59 | $1.72 (8.18%) | $1.72 | $1.45 | 39.00 K | $74.30 M |
| 05/16/2025 | $1.69 | $1.62 (-4.14%) | $1.79 | $1.62 | 74.50 K | $69.98 M |
| 05/15/2025 | $1.50 | $1.71 (14%) | $1.76 | $1.49 | 51.02 K | $73.87 M |
| 05/14/2025 | $1.40 | $1.50 (7.14%) | $1.59 | $1.36 | 100.93 K | $64.80 M |
| 05/13/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.40 | 16.98 K | $62.64 M |
| 05/12/2025 | $1.40 | $1.47 (5%) | $1.50 | $1.38 | 29.70 K | $63.50 M |
| 05/09/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.36 | 7.20 K | $60.05 M |
| 05/08/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.38 | 16.54 K | $60.05 M |
| 05/07/2025 | $1.50 | $1.41 (-6%) | $1.50 | $1.34 | 14.80 K | $60.91 M |
| 05/06/2025 | $1.36 | $1.31 (-3.68%) | $1.39 | $1.26 | 50.95 K | $56.59 M |
| 05/05/2025 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.37 | 29.81 K | $60.91 M |
| 05/02/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.44 | 10.50 K | $64.37 M |
| 05/01/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 4.10 K | $62.21 M |
| 04/30/2025 | $1.49 | $1.47 (-1.34%) | $1.58 | $1.42 | 11.80 K | $63.50 M |
| 04/29/2025 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 5.30 K | $65.23 M |
| 04/28/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.46 | 26.79 K | $65.23 M |
| 04/25/2025 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.41 | 20.55 K | $64.37 M |
| 04/24/2025 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.41 | 15.70 K | $61.34 M |
| 04/23/2025 | $1.40 | $1.44 (2.86%) | $1.51 | $1.40 | 10.60 K | $62.21 M |
| 04/22/2025 | $1.46 | $1.44 (-1.37%) | $1.55 | $1.40 | 14.62 K | $62.21 M |
| 04/21/2025 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.40 | 16.04 K | $61.34 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.
