NASDAQ : MCHX
Marchex, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 1.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 63.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marchex, Inc. (MCHX) closed at 1.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.42 | 1.53 | 1.28 | 1.46 | 37,977 | +1.39% |
| 2026-10-30 | 1.45 | 1.52 | 1.44 | 1.44 | 4,879 | -3.36% |
| 2026-10-29 | 1.495 | 1.55 | 1.48 | 1.49 | 48,675 | +1.36% |
| 2026-10-28 | 1.4 | 1.49 | 1.4 | 1.47 | 29,039 | +2.08% |
| 2026-10-27 | 1.33 | 1.46 | 1.32 | 1.44 | 69,128 | +14.29% |
| 2026-10-26 | 1.27 | 1.32 | 1.22 | 1.26 | 35,585 | -2.33% |
| 2026-10-23 | 1.29 | 1.326 | 1.27 | 1.29 | 19,755 | +0.78% |
| 2026-10-22 | 1.27 | 1.31 | 1.24 | 1.28 | 55,170 | +0.79% |
| 2026-10-21 | 1.3 | 1.32 | 1.27 | 1.27 | 15,249 | -0.78% |
| 2026-10-20 | 1.295 | 1.295 | 1.26 | 1.28 | 14,705 | +1.59% |
| 2026-10-19 | 1.23 | 1.35 | 1.23 | 1.26 | 11,692 | +0.00% |
| 2026-10-16 | 1.26 | 1.335 | 1.24 | 1.26 | 56,482 | +3.28% |
| 2026-10-15 | 1.22 | 1.26 | 1.22 | 1.22 | 36,372 | -3.94% |
| 2026-10-14 | 1.27 | 1.389 | 1.23 | 1.27 | 38,473 | +3.25% |
| 2026-10-13 | 1.23 | 1.301 | 1.23 | 1.23 | 20,353 | -6.11% |
| 2026-10-12 | 1.3 | 1.31 | 1.24 | 1.31 | 22,197 | +2.34% |
| 2026-10-09 | 1.36 | 1.36 | 1.241 | 1.28 | 28,247 | -5.88% |
| 2026-10-08 | 1.355 | 1.4 | 1.31 | 1.36 | 41,315 | -0.73% |
| 2026-10-07 | 1.275 | 1.42 | 1.275 | 1.37 | 76,823 | +0.74% |
| 2026-10-06 | 1.31 | 1.37 | 1.31 | 1.36 | 27,942 | +6.25% |
| 2026-10-05 | 1.32 | 1.39 | 1.27 | 1.28 | 31,720 | -0.78% |
| 2026-10-02 | 1.3 | 1.33 | 1.29 | 1.29 | 21,503 | +0.00% |
| 2026-10-01 | 1.29 | 1.36 | 1.27 | 1.29 | 19,921 | +0.00% |
| 2026-09-30 | 1.33 | 1.33 | 1.223 | 1.29 | 14,020 | +0.00% |
| 2026-09-29 | 1.36 | 1.36 | 1.275 | 1.29 | 14,045 | -2.27% |
| 2026-09-28 | 1.3 | 1.35 | 1.268 | 1.32 | 33,561 | +0.76% |
| 2026-09-25 | 1.33 | 1.355 | 1.265 | 1.31 | 15,625 | +0.00% |
| 2026-09-24 | 1.35 | 1.455 | 1.3 | 1.31 | 13,273 | -1.50% |
| 2026-09-23 | 1.42 | 1.42 | 1.32 | 1.33 | 9,055 | -6.34% |
| 2026-09-22 | 1.43 | 1.5 | 1.41 | 1.42 | 55,573 | +2.16% |
| 2026-09-21 | 1.23 | 1.47 | 1.23 | 1.39 | 63,158 | +10.32% |
| 2026-09-18 | 1.35 | 1.385 | 1.23 | 1.26 | 502,743 | -7.35% |
| 2026-09-17 | 1.3 | 1.38 | 1.28 | 1.36 | 95,762 | +5.43% |
| 2026-09-16 | 1.25 | 1.33 | 1.25 | 1.29 | 34,789 | +4.88% |
| 2026-09-15 | 1.23 | 1.3 | 1.15 | 1.23 | 50,782 | +0.00% |
| 2026-09-14 | 1.38 | 1.38 | 1.23 | 1.23 | 104,141 | -9.89% |
| 2026-09-11 | 1.64 | 1.68 | 1.36 | 1.365 | 22,180 | -4.21% |
| 2026-09-10 | 1.58 | 1.58 | 1.42 | 1.425 | 82,193 | -10.09% |
| 2026-09-09 | 1.66 | 1.66 | 1.565 | 1.585 | 5,854 | +0.96% |
| 2026-09-08 | 1.74 | 1.8 | 1.555 | 1.57 | 52,040 | -9.77% |
| 2026-09-04 | 1.76 | 1.78 | 1.71 | 1.74 | 17,313 | -1.14% |
| 2026-09-03 | 1.775 | 1.775 | 1.72 | 1.76 | 14,572 | +0.00% |
| 2026-09-02 | 1.77 | 1.795 | 1.76 | 1.76 | 8,597 | +0.00% |
| 2026-09-01 | 1.81 | 1.86 | 1.76 | 1.76 | 8,394 | -2.76% |
| 2026-08-31 | 1.85 | 1.87 | 1.8 | 1.81 | 7,874 | -1.63% |
| 2026-08-28 | 1.82 | 2 | 1.8 | 1.84 | 53,474 | +1.66% |
| 2026-08-27 | 1.78 | 1.85 | 1.78 | 1.81 | 12,563 | -0.82% |
| 2026-08-26 | 1.78 | 1.84 | 1.78 | 1.825 | 15,525 | +1.11% |
| 2026-08-25 | 1.78 | 1.81 | 1.76 | 1.805 | 37,360 | +2.56% |
| 2026-08-24 | 1.77 | 1.81 | 1.75 | 1.76 | 28,979 | -1.68% |
| 2026-08-21 | 1.8 | 1.8 | 1.76 | 1.79 | 6,817 | +0.56% |
| 2026-08-20 | 1.77 | 1.806 | 1.75 | 1.78 | 4,452 | +0.56% |
| 2026-08-19 | 1.76 | 1.81 | 1.76 | 1.77 | 8,766 | -1.12% |
| 2026-08-18 | 1.75 | 1.83 | 1.72 | 1.79 | 20,597 | -1.10% |
| 2026-08-17 | 1.82 | 1.85 | 1.81 | 1.81 | 12,402 | -2.16% |
| 2026-08-14 | 1.82 | 1.97 | 1.82 | 1.85 | 20,959 | +1.65% |
| 2026-08-13 | 1.73 | 1.82 | 1.7 | 1.82 | 60,711 | +4.00% |
| 2026-08-12 | 1.779 | 1.779 | 1.7 | 1.75 | 11,640 | +0.57% |
| 2026-08-11 | 1.725 | 1.8 | 1.701 | 1.74 | 7,227 | -2.79% |
| 2026-08-10 | 1.77 | 1.82 | 1.7 | 1.79 | 24,254 | -0.56% |
| 2026-08-07 | 1.75 | 1.85 | 1.75 | 1.8 | 3,837 | -0.55% |
| 2026-08-06 | 1.85 | 1.85 | 1.78 | 1.81 | 5,494 | -0.55% |
| 2026-08-05 | 1.92 | 1.92 | 1.694 | 1.82 | 11,025 | -3.19% |
| 2026-08-04 | 1.87 | 1.98 | 1.834 | 1.88 | 74,989 | -1.05% |
| 2026-08-03 | 1.8 | 1.9 | 1.79 | 1.9 | 38,124 | +10.47% |
| 2026-07-31 | 1.75 | 1.75 | 1.72 | 1.72 | 6,246 | -2.27% |
| 2026-07-30 | 1.7 | 1.84 | 1.64 | 1.76 | 41,680 | +0.17% |
| 2026-07-29 | 1.685 | 1.87 | 1.61 | 1.757 | 4,383 | -1.84% |
| 2026-07-28 | 1.84 | 1.85 | 1.78 | 1.79 | 10,782 | +0.00% |
| 2026-07-27 | 1.81 | 1.82 | 1.78 | 1.79 | 8,465 | -0.56% |
| 2026-07-24 | 1.58 | 1.85 | 1.55 | 1.8 | 19,481 | +7.78% |
| 2026-07-23 | 1.74 | 1.76 | 1.67 | 1.67 | 8,968 | -5.65% |
| 2026-07-22 | 1.9 | 1.9 | 1.75 | 1.77 | 4,209 | -1.67% |
| 2026-07-21 | 1.76 | 1.82 | 1.76 | 1.8 | 13,073 | -0.55% |
| 2026-07-20 | 1.85 | 1.85 | 1.789 | 1.81 | 15,131 | +0.56% |
| 2026-07-17 | 1.86 | 1.86 | 1.73 | 1.8 | 34,546 | -2.70% |
| 2026-07-16 | 1.75 | 1.94 | 1.695 | 1.85 | 119,819 | +7.56% |
| 2026-07-15 | 1.72 | 1.73 | 1.71 | 1.72 | 5,501 | +1.18% |
| 2026-07-14 | 1.65 | 1.73 | 1.65 | 1.7 | 7,452 | +0.00% |
| 2026-07-13 | 1.725 | 1.75 | 1.7 | 1.7 | 6,565 | -1.73% |
| 2026-07-10 | 1.72 | 1.74 | 1.72 | 1.73 | 6,686 | +0.87% |
| 2026-07-09 | 1.71 | 1.715 | 1.7 | 1.715 | 2,769 | +0.29% |
| 2026-07-08 | 1.75 | 1.805 | 1.52 | 1.71 | 3,638 | -4.47% |
| 2026-07-07 | 1.77 | 1.8 | 1.76 | 1.79 | 33,201 | +1.70% |
| 2026-07-06 | 1.74 | 1.76 | 1.69 | 1.76 | 31,919 | +1.15% |
| 2026-07-02 | 1.7 | 1.74 | 1.68 | 1.74 | 19,302 | +3.57% |
| 2026-07-01 | 1.61 | 1.71 | 1.61 | 1.68 | 34,160 | +4.35% |
| 2026-06-30 | 1.6 | 1.655 | 1.6 | 1.61 | 13,239 | -1.23% |
| 2026-06-29 | 1.52 | 1.666 | 1.52 | 1.63 | 20,554 | +3.16% |
| 2026-06-26 | 1.5 | 1.59 | 1.47 | 1.58 | 69,333 | +5.33% |
| 2026-06-25 | 1.51 | 1.574 | 1.47 | 1.5 | 46,122 | +0.67% |
| 2026-06-24 | 1.48 | 1.515 | 1.47 | 1.49 | 12,647 | +0.68% |
| 2026-06-23 | 1.48 | 1.52 | 1.465 | 1.48 | 10,946 | +0.68% |
| 2026-06-22 | 1.46 | 1.49 | 1.45 | 1.47 | 7,259 | +0.68% |
| 2026-06-18 | 1.48 | 1.55 | 1.46 | 1.46 | 26,130 | -2.01% |
| 2026-06-17 | 1.545 | 1.545 | 1.36 | 1.49 | 58,380 | -3.87% |
| 2026-06-16 | 1.52 | 1.57 | 1.52 | 1.55 | 23,506 | +4.03% |
| 2026-06-15 | 1.54 | 1.624 | 1.49 | 1.49 | 21,366 | -3.87% |
| 2026-06-12 | 1.515 | 1.56 | 1.515 | 1.55 | 5,954 | +1.97% |
| 2026-06-11 | 1.56 | 1.645 | 1.46 | 1.52 | 5,831 | +2.01% |
| 2026-06-10 | 1.48 | 1.56 | 1.48 | 1.49 | 21,767 | -1.32% |
| 2026-06-09 | 1.58 | 1.59 | 1.495 | 1.51 | 8,705 | -1.31% |
| 2026-06-08 | 1.555 | 1.57 | 1.52 | 1.53 | 8,101 | +0.66% |
| 2026-06-05 | 1.47 | 1.55 | 1.47 | 1.52 | 21,564 | -2.56% |
| 2026-06-04 | 1.52 | 1.588 | 1.52 | 1.56 | 23,727 | +0.00% |
| 2026-06-03 | 1.54 | 1.62 | 1.54 | 1.56 | 10,376 | -4.88% |
| 2026-06-02 | 1.69 | 1.72 | 1.63 | 1.64 | 11,961 | -1.80% |
| 2026-06-01 | 1.65 | 1.685 | 1.6 | 1.67 | 19,749 | +0.60% |
| 2026-05-29 | 1.69 | 1.691 | 1.621 | 1.66 | 17,403 | +1.22% |
| 2026-05-28 | 1.655 | 1.66 | 1.63 | 1.64 | 11,464 | +0.61% |
| 2026-05-27 | 1.661 | 1.7 | 1.6 | 1.63 | 22,268 | +0.62% |
| 2026-05-26 | 1.73 | 1.89 | 1.61 | 1.62 | 80,089 | -3.57% |
| 2026-05-22 | 1.64 | 1.72 | 1.62 | 1.68 | 82,199 | +0.60% |
| 2026-05-21 | 1.65 | 1.68 | 1.63 | 1.67 | 16,119 | -0.60% |
| 2026-05-20 | 1.531 | 1.7 | 1.531 | 1.68 | 96,611 | +1.20% |
| 2026-05-19 | 1.757 | 1.757 | 1.59 | 1.66 | 19,626 | +0.00% |
| 2026-05-18 | 1.62 | 1.7 | 1.62 | 1.66 | 37,090 | +2.47% |
| 2026-05-15 | 1.64 | 1.66 | 1.62 | 1.62 | 2,491 | +0.00% |
| 2026-05-14 | 1.74 | 1.78 | 1.61 | 1.62 | 21,337 | +1.25% |
| 2026-05-13 | 1.56 | 1.63 | 1.56 | 1.6 | 8,806 | +0.63% |