Matador Technologies Inc. (TSXV:MATA)
Canada
· Delayed Price · Currency is CAD 0.7800
-0.0600 (-7.14%)
Jul 14, 2025, 4:00 PM EDT
Matador Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |