Matador Technologies Inc. (TSXV:MATA)
Canada · Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Aug 13, 2025, 9:30 AM EDT
Matador Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.64 | 0.64 | 0.59 | 0.60 | - | - | 68,044 |
| Aug 12, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | - | -1.64% | 123,675 |
| Aug 11, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | - | 1.67% | 39,687 |
| Aug 8, 2025 | 0.62 | 0.62 | 0.57 | 0.60 | - | - | 102,289 |
| Aug 7, 2025 | 0.59 | 0.64 | 0.59 | 0.60 | - | -1.64% | 116,414 |
| Aug 6, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | - | 1.67% | 63,375 |
| Aug 5, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | - | 7.14% | 62,247 |
| Aug 1, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | - | -6.67% | 69,209 |
| Jul 31, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | - | - | 95,615 |
| Jul 30, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | - | 3.45% | 98,458 |
| Jul 29, 2025 | 0.58 | 0.62 | 0.54 | 0.58 | - | -4.92% | 164,760 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.58 | 0.61 | - | -15.28% | 423,119 |
| Jul 25, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | - | 1.41% | 151,313 |
| Jul 24, 2025 | 0.76 | 0.77 | 0.71 | 0.71 | - | -5.33% | 106,004 |
| Jul 23, 2025 | 0.80 | 0.83 | 0.74 | 0.75 | - | 4.17% | 294,420 |
| Jul 22, 2025 | 0.76 | 0.80 | 0.72 | 0.72 | - | -6.49% | 141,885 |
| Jul 21, 2025 | 0.75 | 0.83 | 0.72 | 0.77 | - | 8.45% | 237,421 |
| Jul 18, 2025 | 0.82 | 0.85 | 0.71 | 0.71 | - | -10.13% | 270,253 |
| Jul 17, 2025 | 0.80 | 0.87 | 0.78 | 0.79 | - | -3.66% | 124,212 |
| Jul 16, 2025 | 0.93 | 0.98 | 0.80 | 0.82 | - | -4.65% | 220,943 |
| Jul 15, 2025 | 0.76 | 0.90 | 0.76 | 0.86 | - | 10.26% | 207,507 |
| Jul 14, 2025 | 0.87 | 0.92 | 0.74 | 0.78 | - | -7.14% | 245,189 |
| Jul 11, 2025 | 0.98 | 1.00 | 0.80 | 0.84 | - | -6.67% | 196,575 |
| Jul 10, 2025 | 0.83 | 0.90 | 0.71 | 0.90 | - | 20.00% | 527,671 |
| Jul 9, 2025 | 0.90 | 0.90 | 0.73 | 0.75 | - | -11.76% | 418,734 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.84 | 0.85 | - | -8.60% | 279,496 |
| Jul 7, 2025 | 1.04 | 1.10 | 0.90 | 0.93 | - | -10.58% | 544,759 |
| Jul 4, 2025 | 1.01 | 1.09 | 1.01 | 1.04 | - | - | 86,544 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.02 | 1.04 | - | -6.31% | 205,242 |
| Jul 2, 2025 | 1.19 | 1.23 | 1.10 | 1.11 | - | -0.89% | 227,080 |
| Jun 30, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | - | -5.08% | 212,842 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.10 | 1.18 | - | -11.28% | 344,071 |
| Jun 26, 2025 | 1.38 | 1.39 | 1.26 | 1.33 | - | 0.76% | 240,845 |
| Jun 25, 2025 | 1.25 | 1.55 | 1.25 | 1.32 | - | 6.45% | 588,758 |
| Jun 24, 2025 | 1.20 | 1.27 | 1.10 | 1.24 | - | 16.98% | 336,341 |
| Jun 23, 2025 | 1.05 | 1.14 | 0.97 | 1.06 | - | 7.07% | 306,074 |
| Jun 20, 2025 | 1.18 | 1.18 | 0.99 | 0.99 | - | -13.16% | 384,341 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.12 | 1.14 | - | -5.00% | 100,579 |
| Jun 18, 2025 | 1.25 | 1.28 | 1.15 | 1.20 | - | -1.64% | 118,017 |
| Jun 17, 2025 | 1.26 | 1.33 | 1.12 | 1.22 | - | -6.15% | 462,190 |
| Jun 16, 2025 | 1.28 | 1.40 | 1.28 | 1.30 | - | 2.36% | 375,994 |
| Jun 13, 2025 | 1.45 | 1.45 | 1.24 | 1.27 | - | -14.19% | 245,908 |
| Jun 12, 2025 | 1.38 | 1.52 | 1.23 | 1.48 | - | 2.07% | 498,948 |
| Jun 11, 2025 | 1.36 | 1.65 | 1.36 | 1.45 | - | 9.85% | 644,692 |
| Jun 10, 2025 | 1.33 | 1.41 | 1.25 | 1.32 | - | 6.45% | 261,405 |
| Jun 9, 2025 | 1.19 | 1.40 | 1.18 | 1.24 | - | 10.71% | 361,011 |
| Jun 6, 2025 | 1.25 | 1.55 | 0.83 | 1.12 | - | -6.67% | 928,779 |
| Jun 5, 2025 | 1.69 | 1.76 | 1.10 | 1.20 | - | -29.82% | 430,281 |
| Jun 4, 2025 | 1.81 | 1.90 | 1.65 | 1.71 | - | -5.00% | 275,614 |
| Jun 3, 2025 | 1.72 | 2.02 | 1.65 | 1.80 | - | 9.76% | 571,468 |