Matador Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.285	0.285	0.245	0.265	0.265	69,094
2025-11-05	0.330	0.330	0.280	0.280	0.280	122,555
2025-11-04	0.330	0.330	0.290	0.290	0.290	183,820
2025-11-03	0.360	0.360	0.310	0.330	0.330	96,167
2025-10-31	0.310	0.340	0.300	0.340	0.340	97,154
2025-10-30	0.315	0.320	0.300	0.315	0.315	109,538
2025-10-29	0.310	0.310	0.290	0.295	0.295	16,712
2025-10-28	0.300	0.310	0.295	0.295	0.295	168,714
2025-10-27	0.330	0.335	0.300	0.300	0.300	43,700
2025-10-24	0.315	0.330	0.310	0.310	0.310	31,535
2025-10-23	0.310	0.330	0.300	0.300	0.300	46,279
2025-10-22	0.310	0.315	0.300	0.315	0.315	31,575
2025-10-21	0.320	0.320	0.300	0.310	0.310	59,238
2025-10-20	0.320	0.330	0.320	0.320	0.320	70,022
2025-10-17	0.335	0.335	0.330	0.330	0.330	24,653
2025-10-16	0.310	0.350	0.310	0.345	0.345	63,731
2025-10-15	0.340	0.340	0.305	0.320	0.320	95,755
2025-10-14	0.405	0.405	0.340	0.340	0.340	76,977
2025-10-10	0.385	0.400	0.365	0.375	0.375	74,438
2025-10-09	0.410	0.425	0.385	0.385	0.385	141,579
2025-10-08	0.400	0.430	0.400	0.415	0.415	118,228
2025-10-07	0.430	0.430	0.385	0.390	0.390	115,627
2025-10-06	0.385	0.430	0.385	0.405	0.405	176,495
2025-10-03	0.370	0.390	0.360	0.385	0.385	57,894
2025-10-02	0.345	0.360	0.345	0.350	0.350	21,421
2025-10-01	0.310	0.335	0.310	0.330	0.330	44,850
2025-09-30	0.310	0.320	0.295	0.310	0.310	92,147
2025-09-29	0.355	0.360	0.320	0.325	0.325	173,405
2025-09-26	0.365	0.370	0.360	0.360	0.360	40,325
2025-09-25	0.370	0.380	0.355	0.365	0.365	54,227
2025-09-24	0.355	0.365	0.345	0.360	0.360	49,591
2025-09-23	0.365	0.365	0.340	0.340	0.340	56,067
2025-09-22	0.390	0.390	0.340	0.360	0.360	108,347
2025-09-19	0.420	0.420	0.370	0.370	0.370	171,363
2025-09-18	0.400	0.420	0.380	0.415	0.415	127,201
2025-09-17	0.435	0.440	0.385	0.390	0.390	63,281
2025-09-16	0.485	0.490	0.435	0.445	0.445	223,019
2025-09-15	0.440	0.490	0.430	0.490	0.490	105,981
2025-09-12	0.520	0.520	0.445	0.490	0.490	107,428
2025-09-11	0.470	0.520	0.440	0.520	0.520	213,175
2025-09-10	0.375	0.440	0.375	0.440	0.440	148,750
2025-09-09	0.345	0.375	0.345	0.370	0.370	84,324
2025-09-08	0.385	0.385	0.345	0.345	0.345	80,746
2025-09-05	0.390	0.390	0.360	0.380	0.380	55,951
2025-09-04	0.400	0.400	0.370	0.385	0.385	67,039
2025-09-03	0.405	0.425	0.385	0.400	0.400	170,361
2025-09-02	0.435	0.460	0.400	0.400	0.400	122,018
2025-08-29	0.460	0.470	0.450	0.455	0.455	90,548
2025-08-28	0.460	0.480	0.460	0.475	0.475	46,043
2025-08-27	0.480	0.500	0.475	0.475	0.475	40,360
2025-08-26	0.510	0.510	0.455	0.475	0.475	91,275
2025-08-25	0.540	0.540	0.485	0.490	0.490	170,737
2025-08-22	0.560	0.560	0.530	0.530	0.530	38,797
2025-08-21	0.550	0.560	0.540	0.550	0.550	25,406
2025-08-20	0.590	0.590	0.540	0.540	0.540	79,213
2025-08-19	0.570	0.590	0.560	0.590	0.590	26,283
2025-08-18	0.570	0.590	0.570	0.580	0.580	31,891
2025-08-15	0.560	0.590	0.540	0.570	0.570	80,715
2025-08-14	0.610	0.610	0.550	0.560	0.560	139,640
2025-08-13	0.640	0.640	0.590	0.620	0.620	85,496

← NewerPage 5 of 8 · 480 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.