Marchex, Inc. (MCHX) NASDAQ

Currency In USD

MCHX Historical Return

If you invested $1000 in Marchex, Inc. (MCHX) 10 years ago, it would be worth $548.94 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $437.29, while $1000 invested 1 year ago would be worth $712.71. This corresponds to total returns of -45.11%, -56.27%, -28.73%, respectively, with annualized returns of -5.82%, -15.25%, -28.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCHX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	1.3	1.29	1.29	1.33	1.29	21,502
October 01, 2026	1.29	1.29	1.29	1.36	1.27	19,921
September 30, 2026	1.33	1.29	1.29	1.33	1.22	14,019
September 29, 2026	1.36	1.29	1.29	1.36	1.27	13,945
September 28, 2026	1.32	1.32	1.32	1.35	1.31	33,561
September 25, 2026	1.33	1.31	1.31	1.36	1.26	15,625
September 24, 2026	1.35	1.31	1.31	1.45	1.3	13,271
September 23, 2026	1.42	1.33	1.33	1.42	1.32	9,055
September 22, 2026	1.43	1.42	1.42	1.5	1.42	55,573
September 21, 2026	1.31	1.39	1.39	1.4	1.31	63,155
September 18, 2026	1.35	1.26	1.26	1.38	1.23	502,743
September 17, 2026	1.3	1.36	1.36	1.38	1.28	95,762
September 16, 2026	1.25	1.29	1.29	1.33	1.25	34,788
September 15, 2026	1.23	1.23	1.23	1.3	1.15	50,782
September 11, 2026	1.47	1.37	1.37	1.68	1.36	22,149
September 10, 2026	1.58	1.43	1.43	1.58	1.42	81,693
September 09, 2026	1.66	1.59	1.59	1.66	1.57	5,854
September 08, 2026	1.74	1.57	1.57	1.8	1.56	51,842
September 04, 2026	1.76	1.74	1.74	1.78	1.71	17,311
September 03, 2026	1.78	1.76	1.76	1.78	1.72	14,419
September 02, 2026	1.77	1.76	1.76	1.8	1.76	8,597
September 01, 2026	1.81	1.76	1.76	1.86	1.76	8,393
August 31, 2026	1.85	1.81	1.81	1.87	1.8	5,873
August 28, 2026	1.82	1.84	1.84	2	1.8	53,474
August 27, 2026	1.78	1.81	1.81	1.85	1.78	12,562
August 26, 2026	1.78	1.83	1.83	1.84	1.78	15,525
August 25, 2026	1.78	1.81	1.81	1.81	1.76	36,260
August 24, 2026	1.77	1.76	1.76	1.81	1.75	28,978
August 21, 2026	1.8	1.79	1.79	1.8	1.76	6,817
August 20, 2026	1.77	1.78	1.78	1.81	1.75	4,452
August 19, 2026	1.76	1.77	1.77	1.81	1.76	6,890
August 18, 2026	1.75	1.79	1.79	1.83	1.73	20,597
August 17, 2026	1.82	1.81	1.81	1.85	1.81	12,402
August 14, 2026	1.82	1.85	1.85	1.97	1.82	20,959
August 13, 2026	1.73	1.82	1.82	1.82	1.73	0
August 12, 2026	1.78	1.75	1.75	1.78	1.75	5,431
August 11, 2026	1.73	1.74	1.74	1.8	1.73	7,227
August 10, 2026	1.77	1.79	1.79	1.82	1.7	24,250
August 07, 2026	1.75	1.8	1.8	1.8	1.75	2,980
August 06, 2026	1.85	1.81	1.81	1.85	1.78	5,494
August 05, 2026	1.92	1.82	1.82	1.92	1.69	10,997
August 04, 2026	1.87	1.88	1.88	1.98	1.83	74,988
August 03, 2026	1.8	1.9	1.9	1.9	1.79	37,264
July 31, 2026	1.75	1.72	1.72	1.75	1.72	6,245
July 30, 2026	1.7	1.76	1.76	1.84	1.64	41,679
July 29, 2026	1.69	1.76	1.76	1.87	1.61	4,383
July 28, 2026	1.84	1.79	1.79	1.85	1.78	11,409
July 27, 2026	1.81	1.79	1.79	1.82	1.78	8,464
July 23, 2026	1.74	1.67	1.67	1.76	1.67	8,750
July 22, 2026	1.9	1.77	1.77	1.9	1.75	4,209
July 21, 2026	1.76	1.8	1.8	1.82	1.76	12,978
July 20, 2026	1.85	1.81	1.81	1.85	1.79	15,131
July 17, 2026	1.86	1.8	1.8	1.86	1.73	34,546
July 16, 2026	1.75	1.85	1.85	1.94	1.69	119,262
July 15, 2026	1.74	1.72	1.72	1.75	1.71	5,497
July 14, 2026	1.65	1.7	1.7	1.73	1.65	7,452
July 13, 2026	1.73	1.7	1.7	1.75	1.7	6,528
July 10, 2026	1.72	1.73	1.73	1.74	1.72	6,685
July 09, 2026	1.71	1.72	1.72	1.72	1.7	2,765
July 08, 2026	1.75	1.71	1.71	1.81	1.52	3,638