Skip to main content
MCHX logo

Marchex, Inc.

MCHXNASDAQCommunication ServicesAdvertising Agencies

$1.44Today:- (-)1Y −28.89%

As of Oct 27, 2026 close

Market cap
$69.93M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.15$2.00
Volume (live)
-
Avg. volume (3M)
49.81K

Marchex (MCHX) Historical Stock Prices

Analyze Marchex (MCHX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Marchex (MCHX) Interactive Price Chart

Interactive historical price chart showing Marchex stock price movements and trends across multiple time periods.

Loading chart...

MCHX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MCHX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.331.461.321.441.4469.13K
Oct 26, 20261.271.321.221.261.2635.59K
Oct 23, 20261.291.331.271.291.2919.75K
Oct 22, 20261.271.311.241.281.2855.17K
Oct 21, 20261.301.321.271.271.2715.25K
Oct 20, 20261.291.291.261.281.2814.71K
Oct 19, 20261.231.351.231.261.2611.69K
Oct 16, 20261.261.331.241.261.2656.48K
Oct 15, 20261.221.261.221.221.2236.37K
Oct 14, 20261.271.391.231.271.2738.47K
Oct 13, 20261.231.301.231.231.2320.35K
Oct 12, 20261.301.311.241.311.3122.20K
Oct 9, 20261.361.361.241.281.2828.25K
Oct 8, 20261.351.401.311.361.3641.31K
Oct 7, 20261.271.421.271.371.3776.82K
Oct 6, 20261.311.371.311.361.3627.94K
Oct 5, 20261.321.391.271.281.2831.72K
Oct 2, 20261.301.331.291.291.2921.50K
Oct 1, 20261.291.361.271.291.2919.92K
Sep 30, 20261.331.331.221.291.2914.02K
Sep 29, 20261.361.361.271.291.2914.04K
Sep 28, 20261.301.351.271.321.3233.56K
Sep 25, 20261.331.351.261.311.3115.63K
Sep 24, 20261.351.461.301.311.3113.27K
Sep 23, 20261.421.421.321.331.339.05K
Sep 22, 20261.431.501.411.421.4255.57K
Sep 21, 20261.231.471.231.391.3963.16K
Sep 18, 20261.351.391.231.261.26502.74K
Sep 17, 20261.301.381.281.361.3695.76K
Sep 16, 20261.251.331.251.291.2934.79K
Sep 15, 20261.231.301.151.231.2350.78K
Sep 14, 20261.381.381.231.231.23104.14K
Sep 11, 20261.641.681.361.361.3622.18K
Sep 10, 20261.581.581.421.431.4382.19K
Sep 9, 20261.661.661.561.581.585.85K
Sep 8, 20261.741.801.551.571.5752.04K
Sep 4, 20261.761.781.711.741.7417.31K
Sep 3, 20261.771.771.721.761.7614.57K
Sep 2, 20261.771.791.761.761.768.60K
Sep 1, 20261.811.861.761.761.768.39K
Aug 31, 20261.851.871.801.811.817.87K
Aug 28, 20261.822.001.801.841.8453.47K
Aug 27, 20261.781.851.781.811.8112.56K
Aug 26, 20261.781.841.781.821.8215.53K
Aug 25, 20261.781.811.761.801.8037.36K
Aug 24, 20261.771.811.751.761.7628.98K
Aug 21, 20261.801.801.761.791.796.82K
Aug 20, 20261.771.811.751.781.784.45K
Aug 19, 20261.761.811.761.771.778.77K
Aug 18, 20261.751.831.721.791.7920.60K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.