Matador Technologies Inc. (TSXV:MATA)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Oct 19, 2026, 2:22 PM EST
Matador Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 145,589 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 382,938 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 652,110 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 77,141 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 371,292 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 384,370 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,000 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 45,824 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 124,538 |
| Oct 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 389,800 |
| Oct 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 700,806 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 361,731 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,438,002 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 172,663 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,000 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 424,322 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,444,502 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 516,929 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 616,958 |
| Sep 21, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 14.29% | 2,425,999 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 176,000 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 164,450 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 379,500 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,038 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 202,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 102,432 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 25,857 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 11,100 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 184,824 |
| Sep 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 181,001 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,191 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 59,203 |
| Aug 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 112,969 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 84,500 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 84,383 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,710 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 348,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 271,345 |
| Aug 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.09% | 1,301,992 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 156,600 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 141,019 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 683,001 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 414,599 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 85,351 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 521,027 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 302,753 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 16,956 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,300 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 58,012 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,000 |