Marchex Inc. (MCHX)
NASDAQ: MCHX
· Real-Time Price · USD
1.82
-0.01 (-0.55%)
At close: Sep 26, 2025, 3:59 PM
1.82
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | -0.55% | 18,189 |
| Sep 25, 2025 | 1.90 | 1.98 | 1.83 | 1.83 | 1.83 | -5.18% | 36,300 |
| Sep 24, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 2.66% | 20,013 |
| Sep 23, 2025 | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -2.08% | 18,706 |
| Sep 22, 2025 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | 0.00% | 16,800 |
| Sep 19, 2025 | 1.90 | 1.96 | 1.84 | 1.92 | 1.92 | 1.05% | 53,407 |
| Sep 18, 2025 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | -1.04% | 18,200 |
| Sep 17, 2025 | 1.91 | 1.95 | 1.82 | 1.92 | 1.92 | 0.00% | 32,173 |
| Sep 16, 2025 | 1.95 | 1.98 | 1.89 | 1.92 | 1.92 | -1.54% | 57,000 |
| Sep 15, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 8,602 |
| Sep 12, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -1.01% | 3,700 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 10,400 |
| Sep 10, 2025 | 1.96 | 2.03 | 1.95 | 2.00 | 2.00 | 0.00% | 15,441 |
| Sep 9, 2025 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -0.99% | 16,900 |
| Sep 8, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 11,422 |
| Sep 5, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 7,100 |
| Sep 4, 2025 | 1.99 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 11,402 |
| Sep 3, 2025 | 1.95 | 1.99 | 1.92 | 1.98 | 1.98 | 0.51% | 13,100 |
| Sep 2, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 10,169 |
| Aug 29, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | 0.51% | 7,102 |