MCHX
Marchex-B (MCHX)
NASDAQ
$1.31+$0.01 (+1.16%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $51.2M
    Market Cap
  • -28.73%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -26.70%
    Low Price$1.23
    High Price$1.74
  • 3 Months
    -25.86%
    Low Price$1.23
    High Price$1.90
  • 1 Year
    -28.73%
    Low Price$1.23
    High Price$1.98
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.30
1.33
1.29
1.29
0.00%
21,503
10/01/2026
1.29
1.36
1.27
1.29
0.00%
19,921
09/30/2026
1.33
1.33
1.22
1.29
0.00%
14,020
09/29/2026
1.36
1.36
1.28
1.29
-2.27%
14,045
09/28/2026
1.30
1.35
1.27
1.32
+0.76%
33,561
09/25/2026
1.33
1.36
1.27
1.31
0.00%
15,625
09/24/2026
1.35
1.45
1.30
1.31
-1.50%
13,273
09/23/2026
1.42
1.42
1.32
1.33
-6.34%
9,055
09/22/2026
1.43
1.50
1.41
1.42
+2.16%
55,573
09/21/2026
1.23
1.47
1.23
1.39
+10.32%
63,158
09/18/2026
1.35
1.38
1.23
1.26
-7.35%
502,743
09/17/2026
1.30
1.38
1.28
1.36
+5.43%
95,762
09/16/2026
1.25
1.33
1.25
1.29
+4.88%
34,789
09/15/2026
1.23
1.30
1.15
1.23
0.00%
50,782
09/14/2026
1.38
1.38
1.23
1.23
-9.89%
104,141
09/11/2026
1.64
1.68
1.36
1.37
-4.21%
22,180
09/10/2026
1.58
1.58
1.42
1.43
-10.09%
82,193
09/09/2026
1.66
1.66
1.57
1.59
+0.96%
5,854
09/08/2026
1.74
1.80
1.56
1.57
-9.77%
51,739
09/04/2026
1.76
1.78
1.71
1.74
-1.14%
17,313
09/03/2026
1.78
1.78
1.72
1.76
0.00%
14,572
09/02/2026
1.77
1.80
1.76
1.76
0.00%
8,597
09/01/2026
1.81
1.86
1.76
1.76
-2.76%
8,394
08/31/2026
1.85
1.87
1.80
1.81
-1.63%
7,874
08/28/2026
1.82
2.00
1.80
1.84
+1.66%
53,474
08/27/2026
1.78
1.85
1.78
1.81
-0.82%
12,563
08/26/2026
1.78
1.84
1.78
1.83
+1.11%
15,525
08/25/2026
1.78
1.81
1.76
1.81
+2.56%
37,360
08/24/2026
1.77
1.81
1.75
1.76
-1.68%
28,979
08/21/2026
1.80
1.80
1.76
1.79
+0.56%
6,817
08/20/2026
1.77
1.81
1.75
1.78
+0.56%
4,552
08/19/2026
1.76
1.81
1.76
1.77
-1.12%
8,766
08/18/2026
1.75
1.83
1.72
1.79
-1.10%
20,597
08/17/2026
1.82
1.85
1.81
1.81
-2.16%
12,402
08/14/2026
1.82
1.97
1.82
1.85
+1.65%
20,959
08/13/2026
1.73
1.82
1.70
1.82
+4.00%
60,711
08/12/2026
1.78
1.78
1.70
1.75
+0.57%
11,640
08/12/2026
$0.00 Earnings
08/11/2026
1.73
1.80
1.70
1.74
-2.79%
7,227
08/10/2026
1.77
1.82
1.70
1.79
-0.56%
24,254
08/07/2026
1.75
1.85
1.75
1.80
-0.55%
3,837
08/06/2026
1.85
1.85
1.78
1.81
-0.55%
5,494
08/05/2026
1.92
1.92
1.69
1.82
-3.19%
11,025
08/04/2026
1.87
1.98
1.83
1.88
-1.05%
74,989
08/03/2026
1.80
1.90
1.79
1.90
+10.47%
38,124
07/31/2026
1.75
1.75
1.72
1.72
-2.27%
6,246
07/30/2026
1.70
1.84
1.64
1.76
+0.17%
41,680
07/29/2026
1.69
1.87
1.61
1.76
-1.84%
4,383
07/28/2026
1.84
1.85
1.78
1.79
0.00%
10,782
07/27/2026
1.81
1.82
1.78
1.79
-0.56%
8,465
07/24/2026
1.58
1.85
1.55
1.80
+7.78%
19,481
07/23/2026
1.74
1.76
1.67
1.67
-5.65%
8,968
07/22/2026
1.90
1.90
1.75
1.77
-1.67%
4,209
07/21/2026
1.76
1.82
1.76
1.80
-0.55%
13,073
07/20/2026
1.85
1.85
1.79
1.81
+0.56%
15,131
07/17/2026
1.86
1.86
1.73
1.80
-2.70%
34,546
07/16/2026
1.75
1.94
1.69
1.85
+7.56%
119,819
07/15/2026
1.72
1.73
1.71
1.72
+1.18%
5,501
07/14/2026
1.65
1.73
1.65
1.70
0.00%
7,249
07/13/2026
1.73
1.75
1.70
1.70
-1.73%
6,565
07/10/2026
1.72
1.74
1.72
1.73
+0.87%
6,686
07/09/2026
1.71
1.72
1.70
1.72
+0.29%
2,769
07/08/2026
1.75
1.81
1.52
1.71
-4.47%
3,638
07/07/2026
1.77
1.80
1.76
1.79
+1.70%
33,201
07/06/2026
1.74
1.76
1.69
1.76
+1.15%
31,919
07/02/2026
1.70
1.74
1.68
1.74
+3.57%
19,302
07/01/2026
1.61
1.71
1.61
1.68
+4.35%
34,160
06/30/2026
1.60
1.66
1.60
1.61
-1.23%
13,239
06/29/2026
1.52
1.67
1.52
1.63
+3.16%
20,554
06/26/2026
1.50
1.59
1.47
1.58
+5.33%
69,333
06/25/2026
1.51
1.57
1.47
1.50
+0.67%
46,122
06/24/2026
1.48
1.52
1.47
1.49
+0.68%
12,647
06/23/2026
1.48
1.52
1.47
1.48
+0.68%
10,946
06/22/2026
1.46
1.49
1.45
1.47
+0.68%
7,259
06/18/2026
1.48
1.55
1.46
1.46
-2.01%
26,130
06/17/2026
1.55
1.55
1.36
1.49
-3.87%
58,380
06/16/2026
1.52
1.57
1.52
1.55
+4.03%
23,506
06/15/2026
1.54
1.62
1.49
1.49
-3.87%
21,366
06/12/2026
1.52
1.56
1.52
1.55
+1.97%
5,954
06/11/2026
1.56
1.65
1.46
1.52
+2.01%
5,831
06/10/2026
1.48
1.56
1.48
1.49
-1.32%
21,767
06/09/2026
1.58
1.59
1.50
1.51
-1.31%
8,705
06/08/2026
1.56
1.57
1.52
1.53
+0.66%
8,101
06/05/2026
1.47
1.55
1.47
1.52
-2.56%
21,564
06/04/2026
1.52
1.59
1.52
1.56
0.00%
23,727
06/03/2026
1.54
1.62
1.54
1.56
-4.88%
10,376
06/02/2026
1.69
1.72
1.63
1.64
-1.80%
11,961
06/01/2026
1.65
1.69
1.60
1.67
+0.60%
19,749
05/29/2026
1.69
1.69
1.62
1.66
+1.22%
17,403
05/28/2026
1.66
1.66
1.63
1.64
+0.61%
11,464
05/27/2026
1.66
1.70
1.60
1.63
+0.62%
22,268
05/26/2026
1.73
1.89
1.61
1.62
-3.57%
80,089
05/22/2026
1.64
1.72
1.62
1.68
+0.60%
82,199
05/21/2026
1.65
1.68
1.63
1.67
-0.60%
16,120
05/20/2026
1.53
1.70
1.53
1.68
+1.20%
96,611
05/19/2026
1.76
1.76
1.59
1.66
0.00%
19,626
05/18/2026
1.62
1.70
1.62
1.66
+2.47%
37,090
05/15/2026
1.64
1.66
1.62
1.62
0.00%
2,491
05/14/2026
1.74
1.78
1.61
1.62
+1.25%
21,337
05/13/2026
1.56
1.63
1.56
1.60
+0.63%
8,806