Matador Technologies Inc. (MATAF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.00185 (-6.89%)
At close: Sep 24, 2026
MATAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 5,794 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.89% | 933,964 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.11% | 149,500 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 68,500 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 34.26% | 570,308 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.93% | 11,000 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.42% | 413,700 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.21% | 260 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.81% | 509,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,000 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 241 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 26,790 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 127,000 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.39% | 2,825 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.24% | 427,170 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.19% | 53,500 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.00% | 6,112 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.75% | 52,500 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.80% | 148,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.70% | 12,000 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.00% | 169,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 334,853 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.43% | 329,804 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.89% | 126,000 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.79% | 271,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.14% | 9,788 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.09% | 202,700 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | 50,001 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.50% | 10,020 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,800 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.09% | 5,288 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.50% | 153,700 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.36% | 10,000 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.71% | 28,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.79% | 11,020 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.60% | 78,025 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.37% | 39,000 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.21% | 28,445 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.65% | 60,500 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.43% | 327,001 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 75,200 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.41% | 62,042 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 8,500 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 70,716 |
| Jul 22, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -8.37% | 56,960 |
| Jul 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.67% | 21,100 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.39% | 210 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.42% | 47,369 |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.23% | 24,339 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.40% | 1,000 |