Matador Technologies Inc. (TSXV:MATA)
0.3300
+0.0200 (6.45%)
Oct 1, 2025, 3:54 PM EDT
Matador Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 3.23% | 39,350 |
Sep 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.62% | 92,147 |
Sep 29, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -9.72% | 173,405 |
Sep 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 40,325 |
Sep 25, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 54,227 |
Sep 24, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 5.88% | 49,591 |
Sep 23, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -5.56% | 56,067 |
Sep 22, 2025 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -2.70% | 108,347 |
Sep 19, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | -10.84% | 171,363 |
Sep 18, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | 6.41% | 127,201 |
Sep 17, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -12.36% | 63,281 |
Sep 16, 2025 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -9.18% | 223,019 |
Sep 15, 2025 | 0.44 | 0.49 | 0.43 | 0.49 | 0.49 | - | 105,981 |
Sep 12, 2025 | 0.52 | 0.52 | 0.45 | 0.49 | 0.49 | -5.77% | 107,428 |
Sep 11, 2025 | 0.47 | 0.52 | 0.44 | 0.52 | 0.52 | 18.18% | 213,175 |
Sep 10, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 18.92% | 148,750 |
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 |