Marchex Stock Price History
NASDAQ: MCHXTechnologyComputer Software: Prepackaged SoftwareUSD
1.28-0.08 (-5.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MCHX price history at a glance
The price history for Marchex (MCHX) on this page begins on March 29, 2004, when the stock closed at $10.35; it most recently closed at $1.28 on October 5, 2026. The highest price in this record is $26.40, reached on December 19, 2005; the latest close is 95.2% below that peak. Across the 21 complete calendar years in the table, MCHX finished higher in 7 and lower in 14. Its best year was 2013 (+136.9%) and its worst was 2014 (-51.0%).
Over roughly 23 years the share price changed -87.6%, a -8.9% compound annual price return (excluding dividends). In the last 12 months alone, MCHX has lost 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $26.40
- Date of high
- Dec 19, 2005
- Low since 2004
- $1.10
- Date of low
- Mar 16, 2020
- 52-week high
- $2.03
- 52-week low
- $1.15
- IPO year
- 2004
- Last close
- $1.28
MCHX returns
1 week
-0.78%
1 month
-19.50%
3 months
-26.01%
6 months
-17.42%
Year to date
-22.89%
1 year
-34.36%
3 years
+0.79%
5 years
-60.86%
MCHX price return, excluding dividends.
MCHX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.28 | -23.81% |
| 2025 | 1.68 | -11.58% |
| 2024 | 1.90 | +39.71% |
| 2023 | 1.36 | -15.00% |
| 2022 | 1.60 | -35.48% |
| 2021 | 2.48 | +26.53% |
| 2020 | 1.96 | -47.45% |
| 2019 | 3.73 | +23.51% |
| 2018 | 3.02 | -6.50% |
| 2017 | 3.23 | +21.89% |
| 2016 | 2.65 | -31.88% |
| 2015 | 3.89 | -18.11% |
| 2014 | 4.75 | -50.98% |
| 2013 | 9.69 | +136.92% |
| 2012 | 4.09 | -34.56% |
| 2011 | 6.25 | -34.49% |
| 2010 | 9.54 | +87.80% |
| 2009 | 5.08 | -12.56% |
| 2008 | 5.81 | -37.86% |
| 2007 | 9.35 | -30.12% |
| 2006 | 13.38 | -40.51% |
| 2005 | 22.49 | +7.10% |
| 2004* | 21.00 | +102.90% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
MCHX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.36 | 1.36 | 1.24 | 1.28 | -5.88% | |
| 1.35 | 1.40 | 1.34 | 1.36 | -0.73% | |
| 1.28 | 1.42 | 1.28 | 1.37 | +0.74% | |
| 1.31 | 1.37 | 1.31 | 1.36 | +6.25% | |
| 1.32 | 1.39 | 1.27 | 1.28 | -0.78% | |
| 1.30 | 1.33 | 1.29 | 1.29 | 0.00% | |
| 1.29 | 1.36 | 1.27 | 1.29 | 0.00% | |
| 1.33 | 1.33 | 1.22 | 1.29 | 0.00% | |
| 1.36 | 1.36 | 1.28 | 1.29 | -2.27% | |
| 1.30 | 1.35 | 1.27 | 1.32 | +0.76% | |
| 1.33 | 1.36 | 1.27 | 1.31 | 0.00% | |
| 1.35 | 1.45 | 1.30 | 1.31 | -1.50% | |
| 1.42 | 1.42 | 1.32 | 1.33 | -6.34% | |
| 1.43 | 1.50 | 1.41 | 1.42 | +2.16% | |
| 1.23 | 1.47 | 1.23 | 1.39 | +10.32% | |
| 1.35 | 1.38 | 1.23 | 1.26 | -7.35% | |
| 1.30 | 1.38 | 1.28 | 1.36 | +5.43% | |
| 1.25 | 1.33 | 1.25 | 1.29 | +4.88% | |
| 1.23 | 1.30 | 1.15 | 1.23 | 0.00% | |
| 1.38 | 1.38 | 1.23 | 1.23 | -10.22% | |
| 1.64 | 1.68 | 1.36 | 1.37 | -4.20% | |
| 1.58 | 1.58 | 1.42 | 1.43 | -10.06% | |
| 1.66 | 1.66 | 1.57 | 1.59 | +1.27% | |
| 1.74 | 1.80 | 1.56 | 1.57 | -9.77% | |
| 1.76 | 1.78 | 1.71 | 1.74 | -1.14% | |
| 1.78 | 1.78 | 1.72 | 1.76 | 0.00% | |
| 1.77 | 1.80 | 1.76 | 1.76 | 0.00% | |
| 1.81 | 1.86 | 1.76 | 1.76 | -2.76% | |
| 1.85 | 1.87 | 1.80 | 1.81 | -1.63% | |
| 1.82 | 2.00 | 1.80 | 1.84 | +1.66% | |
| 1.78 | 1.85 | 1.78 | 1.81 | -1.09% | |
| 1.78 | 1.84 | 1.78 | 1.83 | +1.10% | |
| 1.78 | 1.81 | 1.76 | 1.81 | +2.84% | |
| 1.77 | 1.81 | 1.75 | 1.76 | -1.68% | |
| 1.80 | 1.80 | 1.76 | 1.79 | +0.56% | |
| 1.77 | 1.81 | 1.75 | 1.78 | +0.56% | |
| 1.76 | 1.81 | 1.76 | 1.77 | -1.12% | |
| 1.75 | 1.83 | 1.72 | 1.79 | -1.10% | |
| 1.82 | 1.85 | 1.81 | 1.81 | -2.16% | |
| 1.82 | 1.97 | 1.82 | 1.85 | +1.65% | |
| 1.73 | 1.82 | 1.70 | 1.82 | +4.00% | |
| 1.78 | 1.78 | 1.70 | 1.75 | +0.57% | |
| 1.73 | 1.80 | 1.70 | 1.74 | -2.79% | |
| 1.77 | 1.82 | 1.70 | 1.79 | -0.56% | |
| 1.75 | 1.85 | 1.75 | 1.80 | -0.55% | |
| 1.85 | 1.85 | 1.78 | 1.81 | -0.55% | |
| 1.92 | 1.92 | 1.69 | 1.82 | -3.19% | |
| 1.87 | 1.98 | 1.83 | 1.88 | -1.05% | |
| 1.80 | 1.90 | 1.79 | 1.90 | +10.47% | |
| 1.75 | 1.75 | 1.72 | 1.72 | -2.27% | |
| 1.70 | 1.84 | 1.64 | 1.76 | 0.00% | |
| 1.69 | 1.87 | 1.61 | 1.76 | -1.68% | |
| 1.84 | 1.85 | 1.78 | 1.79 | 0.00% | |
| 1.81 | 1.82 | 1.78 | 1.79 | -0.56% | |
| 1.58 | 1.85 | 1.55 | 1.80 | +7.78% | |
| 1.74 | 1.76 | 1.67 | 1.67 | -5.65% | |
| 1.90 | 1.90 | 1.75 | 1.77 | -1.67% | |
| 1.76 | 1.82 | 1.76 | 1.80 | -0.55% | |
| 1.85 | 1.85 | 1.79 | 1.81 | +0.56% | |
| 1.86 | 1.86 | 1.73 | 1.80 | -2.70% | |
| 1.75 | 1.94 | 1.69 | 1.85 | +7.56% | |
| 1.72 | 1.73 | 1.71 | 1.72 | +1.18% | |
| 1.65 | 1.73 | 1.65 | 1.70 | 0.00% | |
| 1.73 | 1.75 | 1.70 | 1.70 | -1.73% | |
| 1.72 | 1.74 | 1.72 | 1.73 | +0.58% | |
| 1.71 | 1.72 | 1.70 | 1.72 | +0.58% | |
| 1.75 | 1.81 | 1.52 | 1.71 | -4.47% | |
| 1.77 | 1.80 | 1.76 | 1.79 | +1.70% | |
| 1.74 | 1.76 | 1.69 | 1.76 | +1.15% | |
| 1.70 | 1.74 | 1.68 | 1.74 | +3.57% | |
| 1.61 | 1.71 | 1.61 | 1.68 | +4.35% | |
| 1.60 | 1.66 | 1.60 | 1.61 | -1.23% | |
| 1.52 | 1.67 | 1.52 | 1.63 | +3.16% | |
| 1.50 | 1.59 | 1.47 | 1.58 | +5.33% | |
| 1.51 | 1.57 | 1.47 | 1.50 | +0.67% | |
| 1.48 | 1.52 | 1.47 | 1.49 | +0.68% | |
| 1.48 | 1.52 | 1.47 | 1.48 | +0.68% | |
| 1.46 | 1.49 | 1.45 | 1.47 | +0.68% | |
| 1.48 | 1.55 | 1.46 | 1.46 | -2.01% | |
| 1.55 | 1.55 | 1.36 | 1.49 | -3.87% | |
| 1.52 | 1.57 | 1.52 | 1.55 | +4.03% | |
| 1.54 | 1.62 | 1.49 | 1.49 | -3.87% | |
| 1.52 | 1.56 | 1.52 | 1.55 | +1.97% | |
| 1.56 | 1.65 | 1.46 | 1.52 | +2.01% | |
| 1.48 | 1.56 | 1.48 | 1.49 | -1.32% | |
| 1.58 | 1.59 | 1.50 | 1.51 | -1.31% | |
| 1.56 | 1.57 | 1.52 | 1.53 | +0.66% | |
| 1.47 | 1.55 | 1.47 | 1.52 | -2.56% | |
| 1.52 | 1.59 | 1.52 | 1.56 | 0.00% | |
| 1.54 | 1.62 | 1.54 | 1.56 | -4.88% | |
| 1.69 | 1.72 | 1.63 | 1.64 | -1.80% | |
| 1.65 | 1.69 | 1.60 | 1.67 | +0.60% | |
| 1.69 | 1.69 | 1.62 | 1.66 | +1.22% | |
| 1.66 | 1.66 | 1.63 | 1.64 | +0.61% | |
| 1.66 | 1.70 | 1.60 | 1.63 | +0.62% | |
| 1.73 | 1.89 | 1.61 | 1.62 | -3.57% | |
| 1.64 | 1.72 | 1.62 | 1.68 | +0.60% | |
| 1.65 | 1.68 | 1.63 | 1.67 | -0.60% | |
| 1.53 | 1.70 | 1.53 | 1.68 | +1.20% | |
| 1.76 | 1.76 | 1.59 | 1.66 | 0.00% | |
| 1.62 | 1.70 | 1.62 | 1.66 | +2.47% | |
| 1.64 | 1.66 | 1.62 | 1.62 | 0.00% | |
| 1.74 | 1.78 | 1.61 | 1.62 | +1.25% | |
| 1.56 | 1.63 | 1.56 | 1.60 | +0.63% | |
| 1.52 | 1.59 | 1.51 | 1.59 | -0.63% | |
| 1.61 | 1.75 | 1.51 | 1.60 | +1.27% | |
| 1.62 | 1.62 | 1.50 | 1.58 | -1.25% | |
| 1.63 | 1.69 | 1.52 | 1.60 | -2.44% | |
| 1.75 | 1.75 | 1.64 | 1.64 | -4.65% | |
| 1.75 | 1.75 | 1.71 | 1.72 | -0.58% | |
| 1.71 | 1.75 | 1.71 | 1.73 | 0.00% | |
| 1.75 | 1.75 | 1.72 | 1.73 | -0.57% | |
| 1.68 | 1.74 | 1.65 | 1.74 | 0.00% | |
| 1.75 | 1.77 | 1.74 | 1.74 | -0.57% | |
| 1.74 | 1.78 | 1.74 | 1.75 | +0.57% | |
| 1.78 | 1.78 | 1.72 | 1.74 | 0.00% | |
| 1.76 | 1.77 | 1.73 | 1.74 | 0.00% | |
| 1.77 | 1.77 | 1.72 | 1.74 | +0.58% | |
| 1.69 | 1.79 | 1.66 | 1.73 | 0.00% | |
| 1.71 | 1.75 | 1.68 | 1.73 | +0.58% | |
| 1.65 | 1.74 | 1.65 | 1.72 | +2.38% | |
| 1.57 | 1.69 | 1.56 | 1.68 | +9.09% | |
| 1.47 | 1.54 | 1.47 | 1.54 | +2.67% | |
| 1.47 | 1.56 | 1.47 | 1.50 | -3.23% | |
| 1.47 | 1.55 | 1.47 | 1.55 | +4.03% | |
| 1.53 | 1.57 | 1.44 | 1.49 | -3.87% | |
| 1.54 | 1.59 | 1.45 | 1.55 | -1.27% | |
| 1.64 | 1.64 | 1.56 | 1.57 | -2.48% | |
| 1.65 | 1.69 | 1.61 | 1.61 | +2.55% | |
| 1.52 | 1.62 | 1.52 | 1.57 | -1.26% | |
| 1.52 | 1.59 | 1.52 | 1.59 | +0.63% | |
| 1.57 | 1.60 | 1.55 | 1.58 | +1.28% | |
| 1.56 | 1.57 | 1.54 | 1.56 | +0.65% | |
| 1.52 | 1.58 | 1.52 | 1.55 | -0.64% | |
| 1.51 | 1.56 | 1.50 | 1.56 | +1.30% | |
| 1.39 | 1.56 | 1.35 | 1.54 | +8.45% | |
| 1.45 | 1.49 | 1.37 | 1.42 | -4.70% | |
| 1.49 | 1.55 | 1.46 | 1.49 | +4.20% | |
| 1.43 | 1.60 | 1.43 | 1.43 | +1.42% | |
| 1.40 | 1.44 | 1.40 | 1.41 | +5.22% | |
| 1.39 | 1.42 | 1.34 | 1.34 | -6.29% | |
| 1.46 | 1.48 | 1.38 | 1.43 | -5.30% | |
| 1.46 | 1.59 | 1.46 | 1.51 | +1.34% | |
| 1.42 | 1.54 | 1.42 | 1.49 | +6.43% | |
| 1.41 | 1.42 | 1.40 | 1.40 | -2.10% | |
| 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | |
| 1.42 | 1.42 | 1.40 | 1.40 | -0.71% | |
| 1.43 | 1.43 | 1.39 | 1.41 | -0.70% | |
| 1.38 | 1.42 | 1.38 | 1.42 | 0.00% | |
| 1.38 | 1.43 | 1.38 | 1.42 | 0.00% | |
| 1.50 | 1.50 | 1.40 | 1.42 | 0.00% | |
| 1.41 | 1.45 | 1.41 | 1.42 | -2.74% | |
| 1.50 | 1.50 | 1.44 | 1.46 | +0.69% | |
| 1.44 | 1.45 | 1.41 | 1.45 | -0.68% | |
| 1.45 | 1.51 | 1.41 | 1.46 | -0.68% | |
| 1.47 | 1.48 | 1.43 | 1.47 | -0.68% | |
| 1.51 | 1.54 | 1.46 | 1.48 | -3.27% | |
| 1.47 | 1.53 | 1.46 | 1.53 | +3.38% | |
| 1.50 | 1.50 | 1.46 | 1.48 | -1.99% | |
| 1.50 | 1.51 | 1.46 | 1.51 | +0.67% | |
| 1.53 | 1.53 | 1.48 | 1.50 | -3.23% | |
| 1.60 | 1.60 | 1.47 | 1.55 | 0.00% | |
| 1.55 | 1.56 | 1.50 | 1.55 | -1.27% | |
| 1.57 | 1.58 | 1.55 | 1.57 | +0.64% | |
| 1.56 | 1.60 | 1.55 | 1.56 | -1.27% | |
| 1.62 | 1.62 | 1.56 | 1.58 | -1.25% | |
| 1.58 | 1.61 | 1.57 | 1.60 | -1.84% | |
| 1.60 | 1.67 | 1.60 | 1.63 | -1.21% | |
| 1.65 | 1.66 | 1.60 | 1.65 | 0.00% | |
| 1.69 | 1.75 | 1.63 | 1.65 | +1.85% | |
| 1.64 | 1.65 | 1.59 | 1.62 | -1.22% | |
| 1.61 | 1.64 | 1.60 | 1.64 | -0.61% | |
| 1.65 | 1.66 | 1.56 | 1.65 | -1.79% | |
| 1.65 | 1.72 | 1.63 | 1.68 | +2.44% | |
| 1.61 | 1.66 | 1.60 | 1.64 | -0.61% | |
| 1.62 | 1.65 | 1.61 | 1.65 | -0.60% | |
| 1.73 | 1.73 | 1.62 | 1.66 | -4.60% | |
| 1.66 | 1.75 | 1.65 | 1.74 | +1.75% | |
| 1.62 | 1.77 | 1.62 | 1.71 | -1.16% | |
| 1.75 | 1.75 | 1.69 | 1.73 | +0.58% | |
| 1.73 | 1.74 | 1.68 | 1.72 | 0.00% | |
| 1.74 | 1.79 | 1.72 | 1.72 | -0.58% | |
| 1.73 | 1.76 | 1.61 | 1.73 | -0.57% | |
| 1.77 | 1.79 | 1.72 | 1.74 | 0.00% | |
| 1.72 | 1.78 | 1.72 | 1.74 | 0.00% | |
| 1.77 | 1.78 | 1.71 | 1.74 | -0.57% | |
| 1.74 | 1.76 | 1.71 | 1.75 | +0.57% | |
| 1.68 | 1.77 | 1.63 | 1.74 | -0.57% | |
| 1.72 | 1.77 | 1.69 | 1.75 | +0.57% | |
| 1.69 | 1.74 | 1.66 | 1.74 | +2.35% | |
| 1.61 | 1.71 | 1.61 | 1.70 | +3.66% | |
| 1.66 | 1.66 | 1.59 | 1.64 | -2.96% | |
| 1.67 | 1.70 | 1.64 | 1.69 | +0.60% | |
| 1.68 | 1.70 | 1.62 | 1.68 | +1.20% | |
| 1.62 | 1.68 | 1.60 | 1.66 | +0.61% | |
| 1.65 | 1.65 | 1.62 | 1.65 | -1.20% | |
| 1.62 | 1.69 | 1.61 | 1.67 | 0.00% | |
| 1.62 | 1.67 | 1.61 | 1.67 | +0.60% | |
| 1.66 | 1.73 | 1.63 | 1.66 | -1.78% | |
| 1.68 | 1.70 | 1.67 | 1.69 | -1.74% | |
| 1.66 | 1.75 | 1.65 | 1.72 | +2.38% | |
| 1.63 | 1.72 | 1.63 | 1.68 | 0.00% | |
| 1.62 | 1.68 | 1.60 | 1.68 | +1.20% | |
| 1.61 | 1.66 | 1.61 | 1.66 | +1.22% | |
| 1.60 | 1.64 | 1.60 | 1.64 | +0.61% | |
| 1.68 | 1.69 | 1.60 | 1.63 | 0.00% | |
| 1.63 | 1.66 | 1.61 | 1.63 | -0.61% | |
| 1.65 | 1.66 | 1.60 | 1.64 | 0.00% | |
| 1.67 | 1.72 | 1.63 | 1.64 | -2.38% | |
| 1.65 | 1.72 | 1.65 | 1.68 | +1.20% | |
| 1.65 | 1.71 | 1.64 | 1.66 | -0.60% | |
| 1.62 | 1.71 | 1.61 | 1.67 | 0.00% | |
| 1.61 | 1.69 | 1.60 | 1.67 | +1.21% | |
| 1.60 | 1.70 | 1.56 | 1.65 | +2.48% | |
| 1.58 | 1.65 | 1.58 | 1.61 | +0.63% | |
| 1.59 | 1.63 | 1.59 | 1.60 | -1.84% | |
| 1.62 | 1.63 | 1.60 | 1.63 | +2.52% | |
| 1.66 | 1.67 | 1.59 | 1.59 | -3.05% | |
| 1.60 | 1.66 | 1.59 | 1.64 | +1.86% | |
| 1.45 | 1.61 | 1.45 | 1.61 | +10.27% | |
| 1.48 | 1.50 | 1.44 | 1.46 | +2.10% | |
| 1.44 | 1.55 | 1.42 | 1.43 | -1.38% | |
| 1.45 | 1.53 | 1.44 | 1.45 | 0.00% | |
| 1.38 | 1.46 | 1.32 | 1.45 | 0.00% | |
| 1.52 | 1.56 | 1.40 | 1.45 | -8.23% | |
| 1.54 | 1.70 | 1.54 | 1.58 | +2.60% | |
| 1.60 | 1.71 | 1.54 | 1.54 | -3.75% | |
| 1.60 | 1.66 | 1.60 | 1.60 | -2.44% | |
| 1.65 | 1.66 | 1.62 | 1.64 | -0.61% | |
| 1.67 | 1.72 | 1.64 | 1.65 | -1.20% | |
| 1.66 | 1.67 | 1.60 | 1.67 | +1.21% | |
| 1.76 | 1.76 | 1.59 | 1.65 | -3.51% | |
| 1.75 | 1.78 | 1.68 | 1.71 | -1.16% | |
| 1.76 | 1.77 | 1.70 | 1.73 | -2.81% | |
| 1.79 | 1.79 | 1.76 | 1.78 | +1.71% | |
| 1.80 | 1.80 | 1.75 | 1.75 | -4.37% | |
| 1.80 | 1.86 | 1.77 | 1.83 | +3.39% | |
| 1.81 | 1.85 | 1.76 | 1.77 | -3.28% | |
| 1.85 | 1.85 | 1.78 | 1.83 | +0.55% | |
| 1.87 | 1.87 | 1.79 | 1.82 | 0.00% | |
| 1.77 | 1.87 | 1.76 | 1.82 | +1.11% | |
| 1.79 | 1.80 | 1.73 | 1.80 | +2.27% | |
| 1.80 | 1.81 | 1.75 | 1.76 | -2.76% | |
| 1.83 | 1.84 | 1.75 | 1.81 | +0.56% | |
| 1.83 | 1.89 | 1.78 | 1.80 | -1.10% | |
| 1.84 | 1.88 | 1.75 | 1.82 | +0.55% | |
| 1.80 | 1.85 | 1.79 | 1.81 | -3.21% | |
| 1.87 | 1.92 | 1.86 | 1.87 | -0.53% | |
| 1.88 | 1.91 | 1.78 | 1.88 | -2.59% | |
| 2.03 | 2.03 | 1.91 | 1.93 | -1.53% | |
| 2.03 | 2.04 | 1.94 | 1.96 | +0.51% | |
| 1.98 | 1.99 | 1.95 | 1.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MCHX chart for longer ranges.