Matador Technologies Inc. (TSXV:MATA)
Canada flag Canada · Delayed Price · Currency is CAD
0.3150
+0.0150 (5.00%)
Oct 24, 2025, 9:30 AM EDT

Matador Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.310.330.300.300.30-4.76%46,279
Oct 22, 20250.310.320.300.320.321.61%31,575
Oct 21, 20250.320.320.300.310.31-3.13%59,238
Oct 20, 20250.320.330.320.320.32-3.03%70,022
Oct 17, 20250.340.340.330.330.33-4.35%24,653
Oct 16, 20250.310.350.310.350.357.81%63,731
Oct 15, 20250.340.340.310.320.32-5.88%95,755
Oct 14, 20250.410.410.340.340.34-9.33%76,977
Oct 10, 20250.390.400.370.380.38-2.60%74,438
Oct 9, 20250.410.430.390.390.39-7.23%141,579
Oct 8, 20250.400.430.400.420.426.41%118,228
Oct 7, 20250.430.430.390.390.39-3.70%115,627
Oct 6, 20250.390.430.390.410.415.19%176,495
Oct 3, 20250.370.390.360.390.3910.00%57,894
Oct 2, 20250.350.360.350.350.356.06%21,421
Oct 1, 20250.310.340.310.330.336.45%44,850
Sep 30, 20250.310.320.300.310.31-4.62%92,147
Sep 29, 20250.360.360.320.330.33-9.72%173,405
Sep 26, 20250.370.370.360.360.36-1.37%40,325
Sep 25, 20250.370.380.360.370.371.39%54,227
Sep 24, 20250.360.370.350.360.365.88%49,591
Sep 23, 20250.370.370.340.340.34-5.56%56,067
Sep 22, 20250.390.390.340.360.36-2.70%108,347
Sep 19, 20250.420.420.370.370.37-10.84%171,363
Sep 18, 20250.400.420.380.420.426.41%127,201
Sep 17, 20250.440.440.390.390.39-12.36%63,281
Sep 16, 20250.490.490.440.450.45-9.18%223,019
Sep 15, 20250.440.490.430.490.49-105,981
Sep 12, 20250.520.520.450.490.49-5.77%107,428
Sep 11, 20250.470.520.440.520.5218.18%213,175
Sep 10, 20250.380.440.380.440.4418.92%148,750
Sep 9, 20250.350.380.350.370.377.25%84,324
Sep 8, 20250.390.390.350.350.35-9.21%80,746
Sep 5, 20250.390.390.360.380.38-1.30%55,951
Sep 4, 20250.400.400.370.390.39-3.75%67,039
Sep 3, 20250.410.430.390.400.40-170,361
Sep 2, 20250.440.460.400.400.40-12.09%122,018
Aug 29, 20250.460.470.450.460.46-4.21%90,548
Aug 28, 20250.460.480.460.480.48-46,043
Aug 27, 20250.480.500.480.480.48-40,360
Aug 26, 20250.510.510.460.480.48-3.06%91,275
Aug 25, 20250.540.540.490.490.49-7.55%170,737
Aug 22, 20250.560.560.530.530.53-3.64%38,797
Aug 21, 20250.550.560.540.550.551.85%25,406
Aug 20, 20250.590.590.540.540.54-8.47%79,213
Aug 19, 20250.570.590.560.590.591.72%26,283
Aug 18, 20250.570.590.570.580.581.75%31,891
Aug 15, 20250.560.590.540.570.571.79%80,715
Aug 14, 20250.610.610.550.560.56-9.68%139,640
Aug 13, 20250.640.640.590.620.623.33%85,496