Matador Technologies Inc. (TSXV:MATA)
Canada
· Delayed Price · Currency is CAD 0.3000
+0.0100 (3.45%)
Apr 15, 2025, 4:00 PM EDT
Matador Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | -2.78% | 72,785 |
| Feb 27, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -5.26% | 3,000 |
| Feb 26, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | - | -3.80% | 31,784 |
| Feb 25, 2025 | 0.48 | 0.48 | 0.37 | 0.40 | - | -14.13% | 78,323 |
| Feb 24, 2025 | 0.47 | 0.50 | 0.44 | 0.46 | - | - | 32,905 |
| Feb 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | - | 4.55% | 57,955 |
| Feb 20, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | - | -3.30% | 33,762 |
| Feb 19, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | - | -1.09% | 25,945 |
| Feb 18, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | - | -2.13% | 27,231 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | - | -4.08% | 59,970 |
| Feb 13, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | 1.03% | 45,042 |
| Feb 12, 2025 | 0.47 | 0.50 | 0.44 | 0.49 | - | 10.23% | 67,910 |
| Feb 11, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | - | -12.00% | 119,390 |
| Feb 10, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 1.01% | 64,797 |
| Feb 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.00% | 38,540 |
| Feb 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 192,368 |
| Feb 5, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | - | 3.09% | 43,820 |
| Feb 4, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | - | -3.00% | 72,291 |