Matador Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.35	0.38	0.35	0.37	0.37	7.25%	84,324
Sep 8, 2025	0.39	0.39	0.35	0.35	0.35	-9.21%	80,746
Sep 5, 2025	0.39	0.39	0.36	0.38	0.38	-1.30%	55,951
Sep 4, 2025	0.40	0.40	0.37	0.39	0.39	-3.75%	67,039
Sep 3, 2025	0.41	0.43	0.39	0.40	0.40	-	170,361
Sep 2, 2025	0.44	0.46	0.40	0.40	0.40	-12.09%	122,018
Aug 29, 2025	0.46	0.47	0.45	0.46	0.46	-4.21%	90,548
Aug 28, 2025	0.46	0.48	0.46	0.48	0.48	-	46,043
Aug 27, 2025	0.48	0.50	0.48	0.48	0.48	-	40,360
Aug 26, 2025	0.51	0.51	0.46	0.48	0.48	-3.06%	91,275
Aug 25, 2025	0.54	0.54	0.49	0.49	0.49	-7.55%	170,737
Aug 22, 2025	0.56	0.56	0.53	0.53	0.53	-3.64%	38,797
Aug 21, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	25,406
Aug 20, 2025	0.59	0.59	0.54	0.54	0.54	-8.47%	79,213
Aug 19, 2025	0.57	0.59	0.56	0.59	0.59	1.72%	26,283
Aug 18, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	31,891
Aug 15, 2025	0.56	0.59	0.54	0.57	0.57	1.79%	80,715
Aug 14, 2025	0.61	0.61	0.55	0.56	0.56	-9.68%	139,640
Aug 13, 2025	0.64	0.64	0.59	0.62	0.62	3.33%	85,496
Aug 12, 2025	0.62	0.64	0.60	0.60	0.60	-1.64%	123,675
Aug 11, 2025	0.62	0.62	0.60	0.61	0.61	1.67%	39,687
Aug 8, 2025	0.62	0.62	0.57	0.60	0.60	-	102,289
Aug 7, 2025	0.59	0.64	0.59	0.60	0.60	-1.64%	116,414
Aug 6, 2025	0.58	0.61	0.57	0.61	0.61	1.67%	63,375
Aug 5, 2025	0.56	0.60	0.56	0.60	0.60	7.14%	62,247
Aug 1, 2025	0.61	0.61	0.56	0.56	0.56	-6.67%	69,209
Jul 31, 2025	0.60	0.62	0.58	0.60	0.60	-	95,615
Jul 30, 2025	0.58	0.60	0.56	0.60	0.60	3.45%	98,458
Jul 29, 2025	0.58	0.62	0.54	0.58	0.58	-4.92%	164,760
Jul 28, 2025	0.75	0.75	0.58	0.61	0.61	-15.28%	423,119
Jul 25, 2025	0.72	0.72	0.67	0.72	0.72	1.41%	151,313
Jul 24, 2025	0.76	0.77	0.71	0.71	0.71	-5.33%	106,004
Jul 23, 2025	0.80	0.83	0.74	0.75	0.75	4.17%	294,420
Jul 22, 2025	0.76	0.80	0.72	0.72	0.72	-6.49%	141,885
Jul 21, 2025	0.75	0.83	0.72	0.77	0.77	8.45%	237,421
Jul 18, 2025	0.82	0.85	0.71	0.71	0.71	-10.13%	270,253
Jul 17, 2025	0.80	0.87	0.78	0.79	0.79	-3.66%	124,212
Jul 16, 2025	0.93	0.98	0.80	0.82	0.82	-4.65%	220,943
Jul 15, 2025	0.76	0.90	0.76	0.86	0.86	10.26%	207,507
Jul 14, 2025	0.87	0.92	0.74	0.78	0.78	-7.14%	245,189
Jul 11, 2025	0.98	1.00	0.80	0.84	0.84	-6.67%	196,575
Jul 10, 2025	0.83	0.90	0.71	0.90	0.90	20.00%	527,671
Jul 9, 2025	0.90	0.90	0.73	0.75	0.75	-11.76%	418,734
Jul 8, 2025	1.00	1.00	0.84	0.85	0.85	-8.60%	279,496
Jul 7, 2025	1.04	1.10	0.90	0.93	0.93	-10.58%	544,759
Jul 4, 2025	1.01	1.09	1.01	1.04	1.04	-	86,544
Jul 3, 2025	1.16	1.16	1.01	1.04	1.04	-6.31%	205,242
Jul 2, 2025	1.19	1.23	1.10	1.11	1.11	-0.89%	227,080
Jun 30, 2025	1.18	1.19	1.10	1.12	1.12	-5.08%	212,842
Jun 27, 2025	1.38	1.38	1.10	1.18	1.18	-11.28%	344,071