Matador Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.31	0.33	0.30	0.30	0.30	-4.76%	46,279
Oct 22, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	31,575
Oct 21, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	59,238
Oct 20, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	70,022
Oct 17, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	24,653
Oct 16, 2025	0.31	0.35	0.31	0.35	0.35	7.81%	63,731
Oct 15, 2025	0.34	0.34	0.31	0.32	0.32	-5.88%	95,755
Oct 14, 2025	0.41	0.41	0.34	0.34	0.34	-9.33%	76,977
Oct 10, 2025	0.39	0.40	0.37	0.38	0.38	-2.60%	74,438
Oct 9, 2025	0.41	0.43	0.39	0.39	0.39	-7.23%	141,579
Oct 8, 2025	0.40	0.43	0.40	0.42	0.42	6.41%	118,228
Oct 7, 2025	0.43	0.43	0.39	0.39	0.39	-3.70%	115,627
Oct 6, 2025	0.39	0.43	0.39	0.41	0.41	5.19%	176,495
Oct 3, 2025	0.37	0.39	0.36	0.39	0.39	10.00%	57,894
Oct 2, 2025	0.35	0.36	0.35	0.35	0.35	6.06%	21,421
Oct 1, 2025	0.31	0.34	0.31	0.33	0.33	6.45%	44,850
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