Matador Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.03	0.03	0.02	0.02	0.02	-20.00%	311,351
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-	326,623
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	57,000
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	156,700
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-	58,034
Jul 22, 2026	0.04	0.04	0.03	0.03	0.03	-	113,464
Jul 21, 2026	0.03	0.04	0.03	0.03	0.03	-	180,542
Jul 20, 2026	0.03	0.04	0.03	0.03	0.03	-	29,770
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-	40,001
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	8,000
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	1,187
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	15,392
Jul 10, 2026	0.04	0.04	0.03	0.03	0.03	-	24,609
Jul 9, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	25,867
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	51,715
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	11,000
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-	53,241
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-	91,000
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	-	153,084
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-	8,478
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	37,039
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	142,087
Jun 23, 2026	0.04	0.04	0.03	0.03	0.03	-	43,868
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-	130,343
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-	509,343
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	77,476
Jun 17, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	268,050
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	26,546
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	133,100
Jun 12, 2026	0.04	0.04	0.03	0.03	0.03	-	68,500
Jun 11, 2026	0.04	0.04	0.03	0.03	0.03	-	28,956
Jun 10, 2026	0.03	0.04	0.03	0.03	0.03	-	205,389
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	393,263
Jun 8, 2026	0.04	0.04	0.03	0.03	0.03	-	611,710
Jun 5, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	207,396
Jun 4, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	940,875
Jun 3, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	1,288,250
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	19,914
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	269,800
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-	14,000
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	214,350
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	862,482
May 26, 2026	0.05	0.06	0.04	0.04	0.04	-11.11%	1,373,772
May 25, 2026	0.05	0.05	0.05	0.05	0.05	-	176,750
May 22, 2026	0.04	0.06	0.04	0.05	0.05	50.00%	1,190,614
May 21, 2026	0.04	0.04	0.03	0.03	0.03	-	154,145
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	197,895
May 19, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	2,802,020
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,992,036
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-	401,803