Matador Technologies Inc. (TSXV:MATA)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.1100 (15.07%)
May 12, 2025, 4:00 PM EDT
Matador Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.75 | 0.88 | 0.70 | 0.83 | - | 13.70% | 725,092 |
| 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 |
| Mar 24, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | - | 3.45% | 116,746 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 3.57% | 52,328 |
| Mar 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 25,600 |
| Mar 19, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 14.29% | 99,038 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -9.26% | 42,745 |
| Mar 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 75,030 |
| Mar 14, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 14.58% | 159,066 |
| Mar 13, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | - | -17.24% | 73,704 |
| Mar 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.69% | 40,500 |
| Mar 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.36% | 33,000 |
| Mar 10, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | - | -1.75% | 50,043 |
| Mar 7, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -1.72% | 12,500 |
| Mar 6, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -9.38% | 47,010 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | - | -1.54% | 68,000 |
| Mar 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 8.33% | 19,150 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | -14.29% | 90,622 |