Marchex, Inc. (MCHX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.65

$0 (0%)

Last update: 04:00 PM EST

Day's range

$1.6

$1.67

5 DAY PERFORMANCE

+1.23%

1 MONTH PERFORMANCE

-3.51%

3 MONTH PERFORMANCE

-17.50%

6 MONTH PERFORMANCE

-13.16%

YEAR-TO-DATE PERFORMANCE

-5.71%

1 YEAR PERFORMANCE

-10.81%

Marchex, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/14/2025	$1.54	$1.58 (2.6%)	$1.70	$1.54	33.00 K	$69.37 M
11/13/2025	$1.60	$1.54 (-3.75%)	$1.71	$1.54	55.01 K	$67.61 M
11/12/2025	$1.60	$1.60 (0%)	$1.66	$1.60	14.70 K	$70.24 M
11/11/2025	$1.65	$1.64 (-0.61%)	$1.66	$1.62	10.01 K	$72.00 M
11/10/2025	$1.67	$1.65 (-1.2%)	$1.72	$1.64	42.53 K	$72.44 M
11/07/2025	$1.66	$1.67 (0.6%)	$1.67	$1.60	25.10 K	$73.32 M
11/06/2025	$1.76	$1.65 (-6.25%)	$1.76	$1.59	70.90 K	$72.44 M
11/05/2025	$1.75	$1.71 (-2.29%)	$1.78	$1.68	16.20 K	$75.07 M
11/04/2025	$1.76	$1.73 (-1.7%)	$1.77	$1.70	33.71 K	$75.95 M
11/03/2025	$1.79	$1.78 (-0.56%)	$1.79	$1.76	18.09 K	$78.15 M
10/31/2025	$1.80	$1.75 (-2.78%)	$1.80	$1.75	15.84 K	$76.83 M
10/30/2025	$1.80	$1.83 (1.67%)	$1.86	$1.77	15.31 K	$80.34 M
10/29/2025	$1.81	$1.77 (-2.21%)	$1.85	$1.76	22.80 K	$77.71 M
10/28/2025	$1.85	$1.83 (-1.08%)	$1.85	$1.78	9.63 K	$80.34 M
10/27/2025	$1.87	$1.82 (-2.67%)	$1.87	$1.79	4.92 K	$79.90 M
10/24/2025	$1.77	$1.82 (2.82%)	$1.87	$1.76	21.61 K	$79.90 M
10/23/2025	$1.79	$1.80 (0.56%)	$1.80	$1.73	27.81 K	$79.02 M
10/22/2025	$1.80	$1.76 (-2.22%)	$1.81	$1.75	24.80 K	$77.27 M
10/21/2025	$1.83	$1.81 (-1.09%)	$1.84	$1.75	36.33 K	$79.46 M
10/20/2025	$1.83	$1.80 (-1.64%)	$1.89	$1.78	28.30 K	$79.02 M
10/17/2025	$1.84	$1.82 (-1.09%)	$1.88	$1.75	36.90 K	$79.90 M
10/16/2025	$1.80	$1.81 (0.56%)	$1.85	$1.79	11.94 K	$79.46 M
10/15/2025	$1.87	$1.87 (0%)	$1.92	$1.86	40.41 K	$82.10 M
10/14/2025	$1.88	$1.88 (0%)	$1.91	$1.78	74.20 K	$82.54 M
10/13/2025	$2.03	$1.93 (-4.93%)	$2.03	$1.91	74.73 K	$84.73 M
10/10/2025	$2.03	$1.96 (-3.45%)	$2.04	$1.94	108.40 K	$86.05 M
10/09/2025	$1.98	$1.95 (-1.52%)	$1.99	$1.95	20.12 K	$85.61 M
10/08/2025	$1.88	$1.98 (5.32%)	$1.98	$1.88	51.60 K	$86.93 M
10/07/2025	$1.87	$1.83 (-2.14%)	$1.88	$1.82	37.50 K	$80.34 M
10/06/2025	$1.87	$1.80 (-3.74%)	$1.87	$1.80	15.50 K	$79.02 M
10/03/2025	$1.70	$1.81 (6.47%)	$1.85	$1.70	66.33 K	$79.46 M
10/02/2025	$1.86	$1.70 (-8.6%)	$1.86	$1.65	42.13 K	$74.63 M
10/01/2025	$1.80	$1.73 (-3.89%)	$1.88	$1.73	23.95 K	$75.95 M
09/30/2025	$1.81	$1.81 (0%)	$1.88	$1.78	8.01 K	$79.46 M
09/29/2025	$1.83	$1.84 (0.55%)	$1.87	$1.82	13.11 K	$80.78 M
09/26/2025	$1.87	$1.82 (-2.67%)	$1.87	$1.76	18.22 K	$79.90 M
09/25/2025	$1.90	$1.83 (-3.68%)	$1.98	$1.83	36.30 K	$80.34 M
09/24/2025	$1.92	$1.93 (0.52%)	$1.93	$1.90	20.01 K	$84.73 M
09/23/2025	$1.92	$1.88 (-2.08%)	$1.95	$1.88	18.71 K	$82.54 M
09/22/2025	$1.96	$1.92 (-2.04%)	$1.98	$1.92	16.80 K	$84.29 M
09/19/2025	$1.90	$1.92 (1.05%)	$1.96	$1.84	53.41 K	$84.29 M
09/18/2025	$1.90	$1.90 (0%)	$1.97	$1.90	18.20 K	$83.41 M
09/17/2025	$1.91	$1.92 (0.52%)	$1.95	$1.82	32.17 K	$84.29 M
09/16/2025	$1.95	$1.92 (-1.54%)	$1.98	$1.89	57.00 K	$84.29 M
09/15/2025	$1.95	$1.95 (0%)	$1.97	$1.95	8.60 K	$85.61 M
09/12/2025	$1.95	$1.96 (0.51%)	$1.97	$1.95	3.70 K	$86.05 M
09/11/2025	$1.97	$1.98 (0.51%)	$2.00	$1.96	10.40 K	$86.93 M
09/10/2025	$1.96	$2.00 (2.04%)	$2.03	$1.95	15.44 K	$87.80 M
09/09/2025	$2.02	$2.00 (-0.99%)	$2.02	$1.96	16.90 K	$87.80 M
09/08/2025	$2.00	$2.02 (1%)	$2.03	$2.00	11.42 K	$88.68 M
09/05/2025	$2.00	$2.00 (0%)	$2.03	$1.99	7.10 K	$87.80 M