Matador Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.620	0.640	0.600	0.600	0.600	123,675
2025-08-11	0.620	0.620	0.600	0.610	0.610	39,687
2025-08-08	0.620	0.620	0.570	0.600	0.600	102,289
2025-08-07	0.590	0.640	0.590	0.600	0.600	116,414
2025-08-06	0.580	0.610	0.570	0.610	0.610	63,375
2025-08-05	0.560	0.600	0.560	0.600	0.600	62,247
2025-08-01	0.610	0.610	0.560	0.560	0.560	69,209
2025-07-31	0.600	0.620	0.580	0.600	0.600	95,615
2025-07-30	0.580	0.600	0.560	0.600	0.600	98,458
2025-07-29	0.580	0.620	0.540	0.580	0.580	164,760
2025-07-28	0.750	0.750	0.580	0.610	0.610	423,119
2025-07-25	0.720	0.720	0.670	0.720	0.720	151,313
2025-07-24	0.760	0.770	0.710	0.710	0.710	106,004
2025-07-23	0.800	0.830	0.740	0.750	0.750	294,420
2025-07-22	0.760	0.800	0.720	0.720	0.720	141,885
2025-07-21	0.750	0.830	0.720	0.770	0.770	237,421
2025-07-18	0.820	0.850	0.710	0.710	0.710	270,253
2025-07-17	0.800	0.870	0.780	0.790	0.790	124,212
2025-07-16	0.930	0.980	0.800	0.820	0.820	220,943
2025-07-15	0.760	0.900	0.760	0.860	0.860	207,507
2025-07-14	0.870	0.920	0.740	0.780	0.780	245,189
2025-07-11	0.980	1.000	0.800	0.840	0.840	196,575
2025-07-10	0.830	0.900	0.710	0.900	0.900	527,671
2025-07-09	0.900	0.900	0.730	0.750	0.750	418,734
2025-07-08	1.000	1.000	0.840	0.850	0.850	279,496
2025-07-07	1.040	1.100	0.900	0.930	0.930	544,759
2025-07-04	1.010	1.090	1.010	1.040	1.040	86,544
2025-07-03	1.160	1.160	1.015	1.040	1.040	205,242
2025-07-02	1.190	1.230	1.100	1.110	1.110	227,080
2025-06-30	1.180	1.190	1.100	1.120	1.120	212,842
2025-06-27	1.380	1.380	1.100	1.180	1.180	344,071
2025-06-26	1.380	1.390	1.260	1.330	1.330	240,845
2025-06-25	1.250	1.550	1.250	1.320	1.320	588,758
2025-06-24	1.200	1.270	1.100	1.240	1.240	336,341
2025-06-23	1.050	1.140	0.970	1.060	1.060	306,074
2025-06-20	1.180	1.180	0.990	0.990	0.990	384,341
2025-06-19	1.200	1.200	1.120	1.140	1.140	100,579
2025-06-18	1.250	1.280	1.150	1.200	1.200	118,017
2025-06-17	1.260	1.330	1.120	1.220	1.220	462,190
2025-06-16	1.280	1.400	1.280	1.300	1.300	375,994
2025-06-13	1.450	1.450	1.240	1.270	1.270	245,908
2025-06-12	1.380	1.520	1.230	1.480	1.480	498,948
2025-06-11	1.360	1.650	1.360	1.450	1.450	644,692
2025-06-10	1.330	1.410	1.250	1.320	1.320	261,405
2025-06-09	1.190	1.400	1.180	1.240	1.240	361,011
2025-06-06	1.250	1.550	0.830	1.120	1.120	928,779
2025-06-05	1.690	1.760	1.100	1.200	1.200	430,281
2025-06-04	1.810	1.900	1.650	1.710	1.710	275,614
2025-06-03	1.720	2.020	1.650	1.800	1.800	571,468
2025-06-02	1.230	1.830	1.210	1.640	1.640	1,089,480
2025-05-30	0.970	1.230	0.950	1.230	1.230	540,915
2025-05-29	0.860	0.960	0.860	0.940	0.940	213,002
2025-05-28	0.880	0.900	0.770	0.850	0.850	294,158
2025-05-27	0.900	0.970	0.860	0.900	0.900	234,407
2025-05-26	0.850	0.900	0.840	0.900	0.900	100,148
2025-05-23	0.860	0.890	0.800	0.830	0.830	62,768
2025-05-22	0.880	1.000	0.740	0.840	0.840	498,140
2025-05-21	0.790	1.000	0.750	0.770	0.770	553,135
2025-05-20	0.700	0.870	0.700	0.790	0.790	528,766
2025-05-16	0.580	0.720	0.580	0.720	0.720	184,085

← NewerPage 6 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.