Stockscreener 앱 받기
1.82
1.62%
-0.03
시간 외 거래:
1.81
-0.01
-0.55%
Marchex Inc 주식 (MCHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $1.85 | $1.82 | $0.03 | 7,727.0 | -1.62% |
| 2026-08-14 | $1.97 | $1.82 | $0.15 | 20,959.0 | +1.65% |
| 2026-08-13 | $1.82 | $1.70 | $0.1201 | 60,711.0 | +4.00% |
| 2026-08-12 | $1.78 | $1.70 | $0.0785 | 5,431.0 | +0.57% |
| 2026-08-11 | $1.80 | $1.70 | $0.0995 | 7,227.0 | -2.79% |
| 2026-08-10 | $1.82 | $1.70 | $0.1201 | 24,250.0 | -0.56% |
| 2026-08-07 | $1.85 | $1.75 | $0.10 | 3,837.0 | -0.55% |
| 2026-08-06 | $1.85 | $1.78 | $0.0699 | 5,494.0 | -0.55% |
| 2026-08-05 | $1.92 | $1.69 | $0.2257 | 10,997.0 | -3.19% |
| 2026-08-04 | $1.98 | $1.83 | $0.146 | 74,988.0 | -1.05% |
| 2026-08-03 | $1.90 | $1.79 | $0.11 | 36,369.0 | +10.47% |
| 2026-07-31 | $1.75 | $1.72 | $0.03 | 6,245.0 | -2.27% |
| 2026-07-30 | $1.84 | $1.64 | $0.1999 | 41,679.0 | +0.17% |
| 2026-07-29 | $1.87 | $1.61 | $0.26 | 4,383.0 | -1.84% |
| 2026-07-28 | $1.85 | $1.78 | $0.07 | 10,782.0 | +0.00% |
| 2026-07-27 | $1.82 | $1.78 | $0.04 | 8,462.0 | -0.56% |
| 2026-07-24 | $1.85 | $1.55 | $0.30 | 19,481.0 | +7.78% |
| 2026-07-23 | $1.76 | $1.67 | $0.09 | 8,750.0 | -5.65% |
| 2026-07-22 | $1.90 | $1.75 | $0.15 | 4,209.0 | -1.67% |
| 2026-07-21 | $1.82 | $1.76 | $0.06 | 13,073.0 | -0.55% |
| 2026-07-20 | $1.85 | $1.79 | $0.0607 | 15,131.0 | +0.56% |
Marchex Inc 주식 (MCHX) 연도별 가격 이력
이 심층 분석에서는 Marchex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marchex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marchex Inc 주식 (MCHX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.98 | $1.69 | $0.2857 | 265,717.0 | +5.81% |
| 2026-07 | $1.94 | $1.52 | $0.42 | 436,942.0 | +6.83% |
| 2026-06 | $1.72 | $1.36 | $0.3599 | 446,990.0 | -3.01% |
| 2026-05 | $1.89 | $1.50 | $0.39 | 476,320.0 | -4.60% |
| 2026-04 | $1.79 | $1.44 | $0.35 | 332,487.0 | +12.26% |
| 2026-03 | $1.60 | $1.34 | $0.2556 | 288,608.0 | +5.44% |
| 2026-02 | $1.75 | $1.43 | $0.32 | 451,677.0 | -10.37% |
| 2026-01 | $1.79 | $1.59 | $0.20 | 335,398.0 | -1.20% |
Marchex Inc 주식 (MCHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.75 | $1.56 | $0.1899 | 413,611.0 | +1.51% |
| 2025-11 | $1.79 | $1.32 | $0.468 | 727,680.0 | -7.12% |
| 2025-10 | $2.04 | $1.65 | $0.3895 | 805,823.0 | -3.11% |
| 2025-09 | $2.03 | $1.76 | $0.2745 | 396,608.0 | -7.85% |
| 2025-08 | $2.14 | $1.37 | $0.77 | 1,198,460.0 | +1.03% |
| 2025-07 | $2.27 | $1.90 | $0.3662 | 384,842.0 | -11.42% |
| 2025-06 | $2.31 | $1.54 | $0.7736 | 1,213,906.0 | +36.87% |
| 2025-05 | $1.79 | $1.26 | $0.53 | 569,262.0 | +8.84% |
| 2025-04 | $1.70 | $1.29 | $0.41 | 499,096.0 | -9.82% |
| 2025-03 | $2.10 | $1.63 | $0.47 | 1,155,770.0 | -18.09% |
| 2025-02 | $2.15 | $1.88 | $0.27 | 922,984.0 | -1.00% |
| 2025-01 | $2.13 | $1.76 | $0.37 | 618,887.0 | +14.86% |
Marchex Inc 주식 (MCHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.74 | $0.66 | 2,118,443.0 | -0.43% |
| 2024-11 | $1.90 | $1.65 | $0.25 | 871,624.0 | -1.20% |
| 2024-10 | $1.90 | $1.60 | $0.30 | 458,315.0 | -1.60% |
| 2024-09 | $2.00 | $1.65 | $0.35 | 424,854.0 | -5.08% |
| 2024-08 | $2.15 | $1.62 | $0.535 | 794,540.0 | +13.22% |
| 2024-07 | $1.80 | $1.36 | $0.4441 | 796,649.0 | +12.99% |
| 2024-06 | $1.75 | $1.34 | $0.41 | 848,676.0 | +11.59% |
| 2024-05 | $1.51 | $1.23 | $0.28 | 931,158.0 | +4.23% |
| 2024-04 | $1.50 | $1.20 | $0.30 | 930,834.0 | -3.36% |
| 2024-03 | $1.47 | $1.11 | $0.36 | 1,951,199.0 | +0.00% |
| 2024-02 | $1.44 | $1.14 | $0.30 | 1,792,167.0 | +0.74% |
| 2024-01 | $1.49 | $1.25 | $0.239 | 473,845.0 | +0.00% |
1.28%
자본화:
|
볼륨(24시간):