Matador Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	1.23	1.83	1.21	1.64	-	33.33%	1,089,480
May 30, 2025	0.97	1.23	0.95	1.23	-	30.85%	540,915
May 29, 2025	0.86	0.96	0.86	0.94	-	10.59%	213,002
May 28, 2025	0.88	0.90	0.77	0.85	-	-5.56%	294,158
May 27, 2025	0.90	0.97	0.86	0.90	-	-	234,407
May 26, 2025	0.85	0.90	0.84	0.90	-	8.43%	100,148
May 23, 2025	0.86	0.89	0.80	0.83	-	-1.19%	62,768
May 22, 2025	0.88	1.00	0.74	0.84	-	9.09%	498,140
May 21, 2025	0.79	1.00	0.75	0.77	-	-2.53%	553,135
May 20, 2025	0.70	0.87	0.70	0.79	-	9.72%	528,766
May 16, 2025	0.58	0.72	0.58	0.72	-	35.85%	184,085
May 15, 2025	0.55	0.62	0.53	0.53	-	3.92%	177,802
May 14, 2025	0.62	0.62	0.47	0.51	-	-16.39%	258,406
May 13, 2025	0.79	0.81	0.61	0.61	-	-27.38%	312,154
May 12, 2025	0.75	0.88	0.70	0.84	-	15.07%	685,763
May 9, 2025	0.64	0.84	0.61	0.73	-	14.06%	382,930
May 8, 2025	0.54	0.64	0.51	0.64	-	20.75%	263,242
May 7, 2025	0.50	0.53	0.49	0.53	-	16.48%	65,919
May 6, 2025	0.50	0.50	0.45	0.46	-	-9.00%	131,834
May 5, 2025	0.42	0.52	0.42	0.50	-	17.65%	200,640
May 2, 2025	0.42	0.43	0.40	0.43	-	6.25%	29,514
May 1, 2025	0.45	0.47	0.37	0.40	-	-6.98%	64,475
Apr 30, 2025	0.43	0.44	0.42	0.43	-	1.18%	121,816
Apr 29, 2025	0.43	0.43	0.41	0.43	-	-	45,739
Apr 28, 2025	0.43	0.45	0.43	0.43	-	6.25%	219,105
Apr 25, 2025	0.38	0.40	0.36	0.40	-	6.67%	97,707
Apr 24, 2025	0.32	0.38	0.32	0.38	-	20.97%	184,409
Apr 23, 2025	0.38	0.38	0.31	0.31	-	-15.07%	160,300
Apr 22, 2025	0.40	0.42	0.34	0.37	-	-17.05%	179,303
Apr 21, 2025	0.33	0.44	0.29	0.44	-	35.38%	206,914
Apr 17, 2025	0.30	0.33	0.30	0.33	-	6.56%	41,500
Apr 16, 2025	0.30	0.31	0.29	0.31	-	1.67%	74,100
Apr 15, 2025	0.31	0.31	0.28	0.30	-	3.45%	44,500
Apr 14, 2025	0.33	0.33	0.29	0.29	-	-9.38%	179,998
Apr 11, 2025	0.28	0.33	0.28	0.32	-	18.52%	135,833
Apr 10, 2025	0.29	0.30	0.27	0.27	-	-8.47%	55,877
Apr 9, 2025	0.27	0.30	0.26	0.30	-	9.26%	71,383
Apr 8, 2025	0.27	0.30	0.27	0.27	-	-	31,400
Apr 7, 2025	0.27	0.30	0.27	0.27	-	-	37,065
Apr 4, 2025	0.30	0.30	0.26	0.27	-	-10.00%	131,829
Apr 3, 2025	0.30	0.30	0.29	0.30	-	-	15,260
Apr 2, 2025	0.30	0.32	0.29	0.30	-	-	23,019
Apr 1, 2025	0.30	0.30	0.30	0.30	-	-	28,500
Mar 31, 2025	0.32	0.32	0.29	0.30	-	-9.09%	64,565
Mar 28, 2025	0.37	0.37	0.33	0.33	-	-17.50%	23,742
Mar 27, 2025	0.44	0.44	0.31	0.40	-	-9.09%	150,708
Mar 26, 2025	0.45	0.48	0.44	0.44	-	-8.33%	132,199
Mar 25, 2025	0.31	0.50	0.31	0.48	-	60.00%	378,748