5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
-26.96%
6 MONTH PERFORMANCE
-15.34%
YEAR-TO-DATE PERFORMANCE
-14.86%
1 YEAR PERFORMANCE
+9.56%
Marchex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.44 | 10,484 | $64.37 M |
| 05/01/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 4,100 | $62.21 M |
| 04/30/2025 | $1.49 | $1.47 (-1.34%) | $1.58 | $1.42 | 11,800 | $63.50 M |
| 04/29/2025 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 5,300 | $65.23 M |
| 04/28/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.46 | 26,788 | $65.23 M |
| 04/25/2025 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.41 | 20,546 | $64.37 M |
| 04/24/2025 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.41 | 15,700 | $61.34 M |
| 04/23/2025 | $1.40 | $1.44 (2.86%) | $1.51 | $1.40 | 10,600 | $62.21 M |
| 04/22/2025 | $1.46 | $1.44 (-1.37%) | $1.55 | $1.40 | 14,622 | $62.21 M |
| 04/21/2025 | $1.43 | $1.42 (-0.7%) | $1.49 | $1.40 | 16,035 | $61.34 M |
| 04/17/2025 | $1.44 | $1.47 (2.08%) | $1.49 | $1.39 | 28,622 | $63.50 M |
| 04/16/2025 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 7,300 | $60.05 M |
| 04/15/2025 | $1.44 | $1.40 (-2.78%) | $1.50 | $1.37 | 37,200 | $60.48 M |
| 04/14/2025 | $1.37 | $1.34 (-2.19%) | $1.42 | $1.33 | 20,729 | $57.89 M |
| 04/11/2025 | $1.34 | $1.38 (2.99%) | $1.44 | $1.33 | 17,449 | $59.62 M |
| 04/10/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.32 | 8,272 | $57.46 M |
| 04/09/2025 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.32 | 17,739 | $59.18 M |
| 04/08/2025 | $1.41 | $1.37 (-2.84%) | $1.58 | $1.35 | 33,500 | $59.18 M |
| 04/07/2025 | $1.34 | $1.38 (2.99%) | $1.39 | $1.33 | 29,100 | $59.62 M |
| 04/04/2025 | $1.48 | $1.39 (-6.08%) | $1.53 | $1.29 | 88,771 | $60.05 M |
| 04/03/2025 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.47 | 24,100 | $63.94 M |
| 04/02/2025 | $1.55 | $1.52 (-1.94%) | $1.61 | $1.49 | 37,100 | $65.66 M |
| 04/01/2025 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.58 | 31,748 | $68.69 M |
| 03/31/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.63 | 32,602 | $70.42 M |
| 03/28/2025 | $1.71 | $1.68 (-1.75%) | $1.80 | $1.67 | 99,100 | $72.58 M |
| 03/27/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.69 | 17,502 | $73.01 M |
| 03/26/2025 | $1.73 | $1.69 (-2.31%) | $1.78 | $1.68 | 70,600 | $73.01 M |
| 03/25/2025 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.73 | 120,100 | $76.46 M |
| 03/24/2025 | $1.85 | $1.85 (0%) | $1.90 | $1.76 | 119,200 | $79.92 M |
| 03/21/2025 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.75 | 59,525 | $79.92 M |
| 03/20/2025 | $1.99 | $1.76 (-11.56%) | $1.99 | $1.65 | 93,700 | $76.03 M |
| 03/19/2025 | $1.82 | $1.93 (6.04%) | $1.94 | $1.80 | 90,000 | $83.38 M |
| 03/18/2025 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.86 | 9,800 | $80.35 M |
| 03/17/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.90 | 49,021 | $82.51 M |
| 03/14/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.93 | 20,546 | $85.54 M |
| 03/13/2025 | $1.97 | $1.97 (0%) | $2.00 | $1.94 | 35,337 | $85.10 M |
| 03/12/2025 | $1.94 | $1.99 (2.58%) | $2.02 | $1.94 | 43,621 | $85.97 M |
| 03/11/2025 | $1.96 | $2.00 (2.04%) | $2.09 | $1.96 | 51,536 | $86.40 M |
| 03/10/2025 | $2.04 | $2.00 (-1.96%) | $2.09 | $2.00 | 48,800 | $86.40 M |
| 03/07/2025 | $1.93 | $2.10 (8.81%) | $2.10 | $1.90 | 87,466 | $90.72 M |
| 03/06/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.95 | 51,500 | $84.67 M |
| 03/05/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.95 | 9,600 | $84.67 M |
| 03/04/2025 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.95 | 12,906 | $84.24 M |
| 03/03/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.98 | 46,100 | $85.54 M |
| 02/28/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.97 | 16,700 | $85.97 M |
| 02/27/2025 | $1.95 | $1.97 (1.03%) | $1.99 | $1.95 | 33,221 | $85.10 M |
| 02/26/2025 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.95 | 28,600 | $84.24 M |
| 02/25/2025 | $2.01 | $2.00 (-0.5%) | $2.01 | $1.96 | 59,400 | $86.40 M |
| 02/24/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.96 | 15,239 | $85.97 M |
| 02/21/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.96 | 73,542 | $85.10 M |
| 02/20/2025 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.92 | 98,400 | $84.67 M |
| 02/19/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.96 | 49,527 | $86.40 M |
| 02/18/2025 | $2.09 | $1.99 (-4.78%) | $2.15 | $1.99 | 105,100 | $85.97 M |
| 02/14/2025 | $2.03 | $2.07 (1.97%) | $2.09 | $2.02 | 129,200 | $89.42 M |
| 02/13/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.96 | 31,400 | $87.26 M |
| 02/12/2025 | $1.96 | $2.00 (2.04%) | $2.03 | $1.96 | 35,800 | $86.40 M |
| 02/11/2025 | $1.95 | $1.97 (1.03%) | $2.04 | $1.95 | 80,936 | $85.10 M |
| 02/10/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.90 | 59,819 | $84.24 M |
| 02/07/2025 | $1.88 | $1.94 (3.19%) | $2.00 | $1.88 | 30,315 | $83.81 M |
| 02/06/2025 | $1.94 | $1.93 (-0.52%) | $2.05 | $1.93 | 30,733 | $83.38 M |
| 02/05/2025 | $1.94 | $2.01 (3.61%) | $2.06 | $1.93 | 30,800 | $86.83 M |
| 02/04/2025 | $2.00 | $2.06 (3%) | $2.06 | $2.00 | 10,800 | $88.99 M |
| 02/03/2025 | $2.01 | $2.04 (1.49%) | $2.04 | $1.92 | 7,018 | $88.13 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.
