Matador Technologies Inc. (TSXV:MATA)
0.3150
+0.0150 (5.00%)
Oct 24, 2025, 9:30 AM EDT
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 |