Marchex, Inc. - Class B Common Stock (MCHX)
1.6400
-0.0100 (-0.61%)
NASDAQ · Last Trade: Jan 31st, 4:31 PM EST
Historical Prices For Marchex, Inc. - Class B Common Stock (MCHX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 1.61 | 1.66 | 1.59 | 1.64 | 42,308 | 1.64 |
| 1/29/2026 | 1.62 | 1.65 | 1.61 | 1.65 | 7,063 | 1.65 |
| 1/28/2026 | 1.73 | 1.73 | 1.62 | 1.66 | 38,725 | 1.66 |
| 1/27/2026 | 1.66 | 1.75 | 1.65 | 1.74 | 10,049 | 1.74 |
| 1/26/2026 | 1.62 | 1.77 | 1.62 | 1.71 | 34,157 | 1.71 |
| 1/23/2026 | 1.75 | 1.75 | 1.69 | 1.73 | 18,000 | 1.73 |
| 1/22/2026 | 1.73 | 1.74 | 1.68 | 1.72 | 3,181 | 1.72 |
| 1/21/2026 | 1.74 | 1.79 | 1.72 | 1.72 | 11,393 | 1.72 |
| 1/20/2026 | 1.73 | 1.76 | 1.61 | 1.73 | 20,212 | 1.73 |
| 1/16/2026 | 1.77 | 1.79 | 1.72 | 1.74 | 12,189 | 1.74 |
| 1/15/2026 | 1.72 | 1.77 | 1.72 | 1.74 | 6,872 | 1.74 |
| 1/14/2026 | 1.77 | 1.78 | 1.71 | 1.74 | 9,884 | 1.74 |
| 1/13/2026 | 1.74 | 1.76 | 1.71 | 1.75 | 22,652 | 1.75 |
| 1/12/2026 | 1.68 | 1.76 | 1.63 | 1.74 | 21,793 | 1.74 |
| 1/09/2026 | 1.72 | 1.77 | 1.69 | 1.75 | 23,621 | 1.75 |
| 1/08/2026 | 1.69 | 1.74 | 1.66 | 1.74 | 16,816 | 1.74 |
| 1/07/2026 | 1.61 | 1.71 | 1.61 | 1.70 | 9,871 | 1.70 |
| 1/06/2026 | 1.66 | 1.66 | 1.59 | 1.64 | 11,851 | 1.64 |
| 1/05/2026 | 1.67 | 1.70 | 1.64 | 1.69 | 6,409 | 1.69 |
| 1/02/2026 | 1.68 | 1.70 | 1.62 | 1.68 | 8,724 | 1.68 |
| 12/31/2025 | 1.62 | 1.68 | 1.60 | 1.66 | 46,572 | 1.66 |
| 12/30/2025 | 1.65 | 1.65 | 1.62 | 1.65 | 38,940 | 1.65 |
| 12/29/2025 | 1.62 | 1.69 | 1.61 | 1.67 | 32,068 | 1.67 |
| 12/26/2025 | 1.62 | 1.67 | 1.61 | 1.67 | 14,972 | 1.67 |
| 12/24/2025 | 1.66 | 1.73 | 1.63 | 1.66 | 15,096 | 1.66 |
| 12/23/2025 | 1.68 | 1.70 | 1.67 | 1.69 | 18,031 | 1.69 |
| 12/22/2025 | 1.66 | 1.75 | 1.65 | 1.72 | 23,981 | 1.72 |
| 12/19/2025 | 1.63 | 1.72 | 1.63 | 1.68 | 28,350 | 1.68 |
| 12/18/2025 | 1.62 | 1.68 | 1.60 | 1.68 | 22,851 | 1.68 |
| 12/17/2025 | 1.61 | 1.66 | 1.61 | 1.66 | 17,152 | 1.66 |
| 12/16/2025 | 1.60 | 1.64 | 1.60 | 1.64 | 14,588 | 1.64 |
| 12/15/2025 | 1.68 | 1.69 | 1.60 | 1.63 | 7,571 | 1.63 |
| 12/12/2025 | 1.63 | 1.66 | 1.61 | 1.63 | 17,840 | 1.63 |
| 12/11/2025 | 1.65 | 1.66 | 1.60 | 1.64 | 23,328 | 1.64 |
| 12/10/2025 | 1.67 | 1.72 | 1.63 | 1.64 | 63,857 | 1.64 |
| 12/09/2025 | 1.65 | 1.72 | 1.65 | 1.68 | 24,206 | 1.68 |
| 12/08/2025 | 1.65 | 1.71 | 1.64 | 1.66 | 8,381 | 1.66 |
| 12/05/2025 | 1.62 | 1.71 | 1.61 | 1.67 | 6,934 | 1.67 |
| 12/04/2025 | 1.61 | 1.69 | 1.60 | 1.67 | 9,356 | 1.67 |
| 12/03/2025 | 1.60 | 1.70 | 1.56 | 1.65 | 15,643 | 1.65 |
| 12/02/2025 | 1.58 | 1.65 | 1.58 | 1.61 | 8,225 | 1.61 |
| 12/01/2025 | 1.59 | 1.63 | 1.59 | 1.60 | 2,943 | 1.60 |
| 11/28/2025 | 1.62 | 1.63 | 1.60 | 1.63 | 2,639 | 1.63 |
| 11/26/2025 | 1.66 | 1.67 | 1.59 | 1.59 | 26,527 | 1.59 |
| 11/25/2025 | 1.60 | 1.66 | 1.59 | 1.64 | 22,224 | 1.64 |
| 11/24/2025 | 1.45 | 1.61 | 1.45 | 1.61 | 62,217 | 1.61 |
| 11/21/2025 | 1.48 | 1.50 | 1.44 | 1.46 | 51,897 | 1.46 |
| 11/20/2025 | 1.44 | 1.55 | 1.42 | 1.43 | 73,827 | 1.43 |
| 11/19/2025 | 1.45 | 1.53 | 1.44 | 1.45 | 39,276 | 1.45 |
| 11/18/2025 | 1.38 | 1.46 | 1.32 | 1.45 | 70,146 | 1.45 |
| 11/17/2025 | 1.52 | 1.56 | 1.40 | 1.45 | 62,723 | 1.45 |
| 11/14/2025 | 1.54 | 1.70 | 1.54 | 1.58 | 32,990 | 1.58 |
| 11/13/2025 | 1.60 | 1.71 | 1.54 | 1.54 | 55,012 | 1.54 |
| 11/12/2025 | 1.60 | 1.66 | 1.60 | 1.60 | 14,500 | 1.60 |
| 11/11/2025 | 1.65 | 1.66 | 1.62 | 1.64 | 9,986 | 1.64 |
| 11/10/2025 | 1.67 | 1.72 | 1.64 | 1.65 | 42,533 | 1.65 |
| 11/07/2025 | 1.66 | 1.67 | 1.60 | 1.67 | 25,086 | 1.67 |
| 11/06/2025 | 1.76 | 1.76 | 1.59 | 1.65 | 70,861 | 1.65 |
| 11/05/2025 | 1.75 | 1.78 | 1.68 | 1.71 | 16,182 | 1.71 |
| 11/04/2025 | 1.76 | 1.77 | 1.70 | 1.73 | 33,211 | 1.73 |
| 11/03/2025 | 1.79 | 1.79 | 1.76 | 1.77 | 17,894 | 1.77 |