Marchex, Inc.
MCHXNASDAQCommunication Services● Active
$1.56
+$0.04(+2.63%)
Market Cap$69112368
P/E Ratio—
52W High$2.31
52W Low$1.32
Marchex, Inc.（MCHX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mchx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.63
Nov 4, 2021
-57.0% from here
5-Year Low5Y
$1.11
Mar 15, 2024
+40.5% from low
IPO Priceadj.
$8.88
Mar 31, 2004
-82.4% since IPO
1 Year Ago
$1.92
Jun 9, 2025
-18.7% in 1Y
5 Years Ago
$2.57
Jun 8, 2021
-39.3% in 5Y
10 Years Ago
$3.45
Jun 8, 2016
-54.8% in 10Y
Historical Price Data · MCHX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.56 | $1.57 | $1.52 | $1.57 | $1.57 | 3K | +0.96% |
| Jun 5, 2026 | $1.47 | $1.55 | $1.47 | $1.52 | $1.52 | 22K | +3.40% |
| Jun 4, 2026 | $1.52 | $1.59 | $1.52 | $1.56 | $1.56 | 24K | +2.63% |
| Jun 3, 2026 | $1.54 | $1.62 | $1.54 | $1.56 | $1.56 | 10K | +1.30% |
| Jun 2, 2026 | $1.69 | $1.72 | $1.63 | $1.64 | $1.64 | 12K | -2.96% |
| Jun 1, 2026 | $1.65 | $1.69 | $1.60 | $1.67 | $1.67 | 20K | +1.21% |
| May 29, 2026 | $1.69 | $1.69 | $1.62 | $1.66 | $1.66 | 17K | -1.78% |
| May 28, 2026 | $1.66 | $1.66 | $1.63 | $1.64 | $1.64 | 11K | -1.20% |
| May 27, 2026 | $1.66 | $1.70 | $1.60 | $1.63 | $1.63 | 22K | -1.81% |
| May 26, 2026 | $1.73 | $1.89 | $1.61 | $1.62 | $1.62 | 80K | -6.36% |
| May 22, 2026 | $1.64 | $1.72 | $1.62 | $1.68 | $1.68 | 82K | +2.44% |
| May 21, 2026 | $1.65 | $1.68 | $1.63 | $1.67 | $1.67 | 16K | +1.21% |
| May 20, 2026 | $1.53 | $1.70 | $1.53 | $1.68 | $1.68 | 97K | +9.80% |
| May 19, 2026 | $1.76 | $1.76 | $1.59 | $1.66 | $1.66 | 20K | -5.68% |
| May 18, 2026 | $1.62 | $1.70 | $1.62 | $1.66 | $1.66 | 37K | +2.47% |
| May 15, 2026 | $1.64 | $1.66 | $1.62 | $1.62 | $1.62 | 3K | -1.22% |
| May 14, 2026 | $1.74 | $1.78 | $1.61 | $1.62 | $1.62 | 21K | -6.90% |
| May 13, 2026 | $1.56 | $1.63 | $1.56 | $1.60 | $1.60 | 9K | +2.56% |
| May 12, 2026 | $1.52 | $1.59 | $1.51 | $1.59 | $1.59 | 3K | +4.61% |
| May 11, 2026 | $1.61 | $1.75 | $1.51 | $1.60 | $1.60 | 22K | -0.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MCHX
Jan 1 → Dec 31 · 6 years2026-6.5%$1.68 → $1.57
-6.5%
2025-5.7%$1.76 → $1.66
-5.7%
2024+29.6%$1.35 → $1.75
+29.6%
2023-14.5%$1.59 → $1.36
-14.5%
2022-35.5%$2.48 → $1.60
-35.5%
2021-3.9%$2.58 → $2.48
-3.9%
Best Year2024 · +29.6%
Worst Year2022 · -35.5%
Positive Years1 / 6
Avg Annual Return-6.1%
6Y Total Return-39.1%
6Y CAGR~-7.9% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in MCHX?
If you invested $1,000 in MCHX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$452
Total Return-54.8%
CAGR~-7.6% / yr
Profit$-548
Based on Jun 8, 2016 · $3.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Marchex, Inc.（MCHX）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MCHX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MCHX 历史股价FMP 日线复权 OHLCV