Matador Technologies Inc. (TSXV:MATA)
Canada flag Canada · Delayed Price · Currency is CAD
0.3300
+0.0200 (6.45%)
Oct 1, 2025, 3:54 PM EDT

Matador Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.310.340.310.320.323.23%39,350
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
Aug 12, 20250.620.640.600.600.60-1.64%123,675
Aug 11, 20250.620.620.600.610.611.67%39,687
Aug 8, 20250.620.620.570.600.60-102,289
Aug 7, 20250.590.640.590.600.60-1.64%116,414
Aug 6, 20250.580.610.570.610.611.67%63,375
Aug 5, 20250.560.600.560.600.607.14%62,247
Aug 1, 20250.610.610.560.560.56-6.67%69,209
Jul 31, 20250.600.620.580.600.60-95,615
Jul 30, 20250.580.600.560.600.603.45%98,458
Jul 29, 20250.580.620.540.580.58-4.92%164,760
Jul 28, 20250.750.750.580.610.61-15.28%423,119
Jul 25, 20250.720.720.670.720.721.41%151,313
Jul 24, 20250.760.770.710.710.71-5.33%106,004
Jul 23, 20250.800.830.740.750.754.17%294,420
Jul 22, 20250.760.800.720.720.72-6.49%141,885