MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCHX — Marchex, Inc. Class B
NasdaqMarchex, Inc. Class B
$1.36
+0.08(+6.25%)
- O
- 1.31
- H
- 1.37
- L
- 1.31
- V
- 27.94K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.36
Period Return-4.23%
Period High$2.31
Period Low$1.15
Avg Daily Volume28.6K
Total Trading Days365
MCHX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.31 | $1.37 | $1.31 | $1.36 | +$0.08 | +6.25% | 27,941 | $1.35 | $1.31 $1.37 |
| Oct 5, 2026 | $1.32 | $1.39 | $1.27 | $1.28 | $-0.01 | -0.78% | 31,720 | $1.32 | $1.27 $1.39 |
| Oct 2, 2026 | $1.30 | $1.33 | $1.29 | $1.29 | +$0.00 | +0.00% | 21,503 | $1.31 | $1.29 $1.33 |
| Oct 1, 2026 | $1.29 | $1.36 | $1.27 | $1.29 | +$0.00 | +0.00% | 19,921 | $1.31 | $1.27 $1.36 |
| Sep 30, 2026 | $1.33 | $1.33 | $1.22 | $1.29 | +$0.00 | +0.00% | 14,020 | $1.29 | $1.22 $1.33 |
| Sep 29, 2026 | $1.36 | $1.36 | $1.28 | $1.29 | $-0.03 | -2.27% | 14,045 | $1.31 | $1.28 $1.36 |
| Sep 28, 2026 | $1.30 | $1.35 | $1.27 | $1.32 | +$0.01 | +0.76% | 33,561 | $1.33 | $1.27 $1.35 |
| Sep 25, 2026 | $1.33 | $1.36 | $1.27 | $1.31 | +$0.00 | +0.00% | 15,626 | $1.30 | $1.27 $1.36 |
| Sep 24, 2026 | $1.35 | $1.45 | $1.30 | $1.31 | $-0.02 | -1.50% | 13,273 | $1.32 | $1.30 $1.45 |
| Sep 23, 2026 | $1.42 | $1.42 | $1.32 | $1.33 | $-0.09 | -6.34% | 9,055 | $1.35 | $1.32 $1.42 |
| Sep 22, 2026 | $1.43 | $1.50 | $1.41 | $1.42 | +$0.03 | +2.16% | 55,574 | $1.46 | $1.41 $1.50 |
| Sep 21, 2026 | $1.23 | $1.47 | $1.23 | $1.39 | +$0.13 | +10.32% | 63,158 | $1.37 | $1.23 $1.47 |
| Sep 18, 2026 | $1.35 | $1.38 | $1.23 | $1.26 | $-0.10 | -7.35% | 502,744 | $1.27 | $1.23 $1.38 |
| Sep 17, 2026 | $1.30 | $1.38 | $1.28 | $1.36 | +$0.07 | +5.43% | 95,762 | $1.33 | $1.28 $1.38 |
| Sep 16, 2026 | $1.25 | $1.33 | $1.25 | $1.29 | +$0.06 | +4.88% | 34,790 | $1.30 | $1.25 $1.33 |
| Sep 15, 2026 | $1.23 | $1.30 | $1.15 | $1.23 | +$0.00 | +0.00% | 50,782 | $1.22 | $1.15 $1.30 |
| Sep 14, 2026 | $1.38 | $1.38 | $1.23 | $1.23 | $-0.14 | -9.89% | 104,132 | $1.29 | $1.23 $1.38 |
| Sep 11, 2026 | $1.64 | $1.68 | $1.36 | $1.37 | $-0.06 | -4.21% | 22,180 | $1.39 | $1.36 $1.68 |
| Sep 10, 2026 | $1.58 | $1.58 | $1.42 | $1.43 | $-0.16 | -10.09% | 82,193 | $1.49 | $1.42 $1.58 |
| Sep 9, 2026 | $1.66 | $1.66 | $1.57 | $1.59 | +$0.02 | +0.96% | 5,855 | $1.59 | $1.57 $1.66 |
| Sep 8, 2026 | $1.74 | $1.80 | $1.56 | $1.57 | $-0.17 | -9.77% | 52,041 | $1.62 | $1.56 $1.80 |
| Sep 4, 2026 | $1.76 | $1.78 | $1.71 | $1.74 | $-0.02 | -1.14% | 17,313 | $1.74 | $1.71 $1.78 |
| Sep 3, 2026 | $1.78 | $1.78 | $1.72 | $1.76 | +$0.00 | +0.00% | 14,573 | $1.75 | $1.72 $1.78 |
| Sep 2, 2026 | $1.77 | $1.80 | $1.76 | $1.76 | +$0.00 | +0.00% | 7,097 | $1.77 | $1.76 $1.80 |
| Sep 1, 2026 | $1.81 | $1.86 | $1.76 | $1.76 | $-0.05 | -2.76% | 8,395 | $1.81 | $1.76 $1.86 |
| Aug 31, 2026 | $1.85 | $1.87 | $1.80 | $1.81 | $-0.03 | -1.63% | 7,874 | $1.81 | $1.80 $1.87 |
| Aug 28, 2026 | $1.82 | $2.00 | $1.80 | $1.84 | +$0.03 | +1.66% | 53,475 | $1.84 | $1.80 $2.00 |
| Aug 27, 2026 | $1.78 | $1.85 | $1.78 | $1.81 | $-0.02 | -0.82% | 12,563 | $1.82 | $1.78 $1.85 |
| Aug 26, 2026 | $1.78 | $1.84 | $1.78 | $1.83 | +$0.02 | +1.11% | 15,525 | $1.80 | $1.78 $1.84 |
| Aug 25, 2026 | $1.78 | $1.81 | $1.76 | $1.81 | +$0.05 | +2.56% | 37,360 | $1.79 | $1.76 $1.81 |