Matador Technologies Inc. (TSXV:MATA)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Apr 20, 2026, 3:09 PM EST
Matador Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 561,524 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 174,331 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 302,407 |
| Apr 15, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -7.14% | 215,714 |
| Apr 14, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 27.27% | 977,433 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 84,580 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 44,100 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 471,766 |
| Apr 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 74,482 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 33,426 |
| Apr 6, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 156,828 |
| Apr 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 198,519 |
| Apr 1, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 18.18% | 482,618 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 37,012 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 880,993 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 932,463 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 215,920 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 184,100 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 395,261 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 26,152 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 78,318 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,442 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 139,884 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 151,933 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 189,959 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 38,834 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 81,297 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 98,590 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 66,582 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 41,424 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 649,452 |
| Mar 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 625,059 |
| Mar 4, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 17.65% | 76,095 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 256,787 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 1,163,539 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 153,518 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 693,800 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 410,721 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 33,021 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 60,932 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 22,050 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 39,675 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 45,447 |
| Feb 17, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | - | 167,207 |
| Feb 13, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 698,355 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -7.14% | 134,879 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 14,513 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 55,506 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 197,456 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 53,644 |