5 DAY PERFORMANCE
-3.33%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
+12.15%
YEAR-TO-DATE PERFORMANCE
+16.00%
1 YEAR PERFORMANCE
+56.15%
Marchex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.94 | $1.99 (2.58%) | $2.02 | $1.94 | 43,621 | $85.54 M |
| 03/11/2025 | $1.96 | $2.00 (2.04%) | $2.09 | $1.96 | 51,536 | $86.40 M |
| 03/10/2025 | $2.04 | $2.00 (-1.96%) | $2.09 | $2.00 | 48,800 | $86.40 M |
| 03/07/2025 | $1.93 | $2.10 (8.81%) | $2.10 | $1.90 | 87,466 | $90.72 M |
| 03/06/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.95 | 51,500 | $84.67 M |
| 03/05/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.95 | 9,600 | $84.67 M |
| 03/04/2025 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.95 | 12,906 | $84.24 M |
| 03/03/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.98 | 46,100 | $85.54 M |
| 02/28/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.97 | 16,700 | $85.97 M |
| 02/27/2025 | $1.95 | $1.97 (1.03%) | $1.99 | $1.95 | 33,221 | $85.10 M |
| 02/26/2025 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.95 | 28,600 | $84.24 M |
| 02/25/2025 | $2.01 | $2.00 (-0.5%) | $2.01 | $1.96 | 59,400 | $86.40 M |
| 02/24/2025 | $1.98 | $1.99 (0.51%) | $2.01 | $1.96 | 15,239 | $85.97 M |
| 02/21/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.96 | 73,542 | $85.10 M |
| 02/20/2025 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.92 | 98,400 | $84.67 M |
| 02/19/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.96 | 49,527 | $86.40 M |
| 02/18/2025 | $2.09 | $1.99 (-4.78%) | $2.15 | $1.99 | 105,100 | $85.97 M |
| 02/14/2025 | $2.03 | $2.07 (1.97%) | $2.09 | $2.02 | 129,200 | $89.42 M |
| 02/13/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.96 | 31,400 | $87.26 M |
| 02/12/2025 | $1.96 | $2.00 (2.04%) | $2.03 | $1.96 | 35,800 | $86.40 M |
| 02/11/2025 | $1.95 | $1.97 (1.03%) | $2.04 | $1.95 | 80,936 | $85.10 M |
| 02/10/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.90 | 59,819 | $84.24 M |
| 02/07/2025 | $1.88 | $1.94 (3.19%) | $2.00 | $1.88 | 30,315 | $83.81 M |
| 02/06/2025 | $1.94 | $1.93 (-0.52%) | $2.05 | $1.93 | 30,733 | $83.38 M |
| 02/05/2025 | $1.94 | $2.01 (3.61%) | $2.06 | $1.93 | 30,800 | $86.83 M |
| 02/04/2025 | $2.00 | $2.06 (3%) | $2.06 | $2.00 | 10,800 | $88.99 M |
| 02/03/2025 | $2.01 | $2.04 (1.49%) | $2.04 | $1.92 | 7,018 | $88.13 M |
| 01/31/2025 | $2.04 | $2.01 (-1.47%) | $2.04 | $2.00 | 8,125 | $86.83 M |
| 01/30/2025 | $1.95 | $2.01 (3.08%) | $2.06 | $1.95 | 36,200 | $86.83 M |
| 01/29/2025 | $1.91 | $1.96 (2.62%) | $1.97 | $1.91 | 37,349 | $84.67 M |
| 01/28/2025 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.89 | 5,514 | $83.38 M |
| 01/27/2025 | $1.87 | $1.92 (2.67%) | $1.92 | $1.78 | 6,226 | $82.94 M |
| 01/24/2025 | $1.95 | $1.96 (0.51%) | $2.00 | $1.95 | 3,227 | $84.67 M |
| 01/23/2025 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.94 | 13,600 | $85.54 M |
| 01/22/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.96 | 16,200 | $84.67 M |
| 01/21/2025 | $1.97 | $1.97 (0%) | $1.98 | $1.86 | 225,111 | $85.10 M |
| 01/17/2025 | $1.94 | $1.92 (-1.03%) | $1.95 | $1.91 | 3,923 | $82.94 M |
| 01/16/2025 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.94 | 4,300 | $83.81 M |
| 01/15/2025 | $1.95 | $1.98 (1.54%) | $2.00 | $1.93 | 13,300 | $85.54 M |
| 01/14/2025 | $1.91 | $1.93 (1.05%) | $1.94 | $1.88 | 4,700 | $83.38 M |
| 01/13/2025 | $1.89 | $1.93 (2.12%) | $1.96 | $1.89 | 15,100 | $83.38 M |
| 01/10/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.94 | 28,700 | $84.24 M |
| 01/08/2025 | $2.03 | $2.03 (0%) | $2.10 | $1.98 | 26,532 | $87.70 M |
| 01/07/2025 | $2.00 | $2.07 (3.5%) | $2.13 | $2.00 | 45,700 | $89.42 M |
| 01/06/2025 | $1.92 | $2.03 (5.73%) | $2.04 | $1.83 | 56,655 | $87.70 M |
| 01/03/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.85 | 22,347 | $82.08 M |
| 01/02/2025 | $1.76 | $1.87 (6.25%) | $1.94 | $1.76 | 46,633 | $80.78 M |
| 12/31/2024 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.75 | 32,400 | $75.60 M |
| 12/30/2024 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.74 | 77,222 | $78.19 M |
| 12/27/2024 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.84 | 43,500 | $81.22 M |
| 12/26/2024 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.95 | 51,492 | $84.24 M |
| 12/24/2024 | $2.00 | $1.98 (-1%) | $2.02 | $1.98 | 4,244 | $85.54 M |
| 12/23/2024 | $1.99 | $2.03 (2.01%) | $2.06 | $1.94 | 21,700 | $87.70 M |
| 12/20/2024 | $1.93 | $1.99 (3.11%) | $2.01 | $1.92 | 38,100 | $85.97 M |
| 12/19/2024 | $1.92 | $1.98 (3.13%) | $2.06 | $1.92 | 19,605 | $85.54 M |
| 12/18/2024 | $2.09 | $1.93 (-7.66%) | $2.15 | $1.93 | 78,900 | $83.38 M |
| 12/17/2024 | $2.09 | $2.12 (1.44%) | $2.13 | $2.03 | 30,402 | $91.58 M |
| 12/16/2024 | $2.07 | $2.06 (-0.48%) | $2.10 | $1.98 | 47,100 | $88.99 M |
| 12/13/2024 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.07 | 31,272 | $89.42 M |
| 12/12/2024 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.01 | 101,825 | $91.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
