Matador Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.550	0.620	0.530	0.530	0.530	177,802
2025-05-14	0.620	0.620	0.470	0.510	0.510	258,406
2025-05-13	0.790	0.810	0.610	0.610	0.610	312,154
2025-05-12	0.750	0.880	0.700	0.840	0.840	685,763
2025-05-09	0.640	0.840	0.610	0.730	0.730	382,930
2025-05-08	0.540	0.640	0.510	0.640	0.640	263,242
2025-05-07	0.500	0.530	0.490	0.530	0.530	65,919
2025-05-06	0.500	0.500	0.450	0.455	0.455	131,834
2025-05-05	0.423	0.520	0.423	0.500	0.500	200,640
2025-05-02	0.420	0.425	0.400	0.425	0.425	29,514
2025-05-01	0.450	0.470	0.370	0.400	0.400	64,475
2025-04-30	0.425	0.435	0.420	0.430	0.430	121,816
2025-04-29	0.425	0.425	0.410	0.425	0.425	45,739
2025-04-28	0.425	0.445	0.425	0.425	0.425	219,105
2025-04-25	0.375	0.400	0.355	0.400	0.400	97,707
2025-04-24	0.320	0.375	0.320	0.375	0.375	184,409
2025-04-23	0.380	0.380	0.305	0.310	0.310	160,300
2025-04-22	0.400	0.415	0.340	0.365	0.365	179,303
2025-04-21	0.325	0.440	0.285	0.440	0.440	206,914
2025-04-17	0.300	0.325	0.300	0.325	0.325	41,500
2025-04-16	0.300	0.310	0.290	0.305	0.305	74,100
2025-04-15	0.305	0.305	0.280	0.300	0.300	44,500
2025-04-14	0.330	0.330	0.290	0.290	0.290	179,998
2025-04-11	0.280	0.330	0.275	0.320	0.320	135,833
2025-04-10	0.285	0.295	0.270	0.270	0.270	55,877
2025-04-09	0.270	0.295	0.260	0.295	0.295	71,383
2025-04-08	0.270	0.295	0.270	0.270	0.270	31,400
2025-04-07	0.270	0.295	0.270	0.270	0.270	37,065
2025-04-04	0.300	0.300	0.260	0.270	0.270	131,829
2025-04-03	0.300	0.300	0.290	0.300	0.300	15,260
2025-04-02	0.300	0.320	0.290	0.300	0.300	23,019
2025-04-01	0.300	0.300	0.300	0.300	0.300	28,500
2025-03-31	0.320	0.320	0.290	0.300	0.300	64,565
2025-03-28	0.370	0.370	0.330	0.330	0.330	23,742
2025-03-27	0.440	0.440	0.310	0.400	0.400	150,708
2025-03-26	0.450	0.480	0.440	0.440	0.440	132,199
2025-03-25	0.310	0.500	0.310	0.480	0.480	378,748
2025-03-24	0.290	0.300	0.270	0.300	0.300	116,746
2025-03-21	0.280	0.290	0.270	0.290	0.290	52,328
2025-03-20	0.280	0.290	0.280	0.280	0.280	25,600
2025-03-19	0.250	0.280	0.245	0.280	0.280	99,038
2025-03-18	0.280	0.280	0.245	0.245	0.245	42,745
2025-03-17	0.270	0.280	0.270	0.270	0.270	75,030
2025-03-14	0.250	0.275	0.250	0.275	0.275	159,066
2025-03-13	0.285	0.290	0.235	0.240	0.240	73,704
2025-03-12	0.290	0.295	0.290	0.290	0.290	40,500
2025-03-11	0.290	0.295	0.290	0.295	0.295	33,000
2025-03-10	0.300	0.320	0.280	0.280	0.280	50,043
2025-03-07	0.320	0.320	0.285	0.285	0.285	12,500
2025-03-06	0.310	0.320	0.290	0.290	0.290	47,010
2025-03-05	0.330	0.330	0.300	0.320	0.320	68,000
2025-03-04	0.320	0.325	0.315	0.325	0.325	19,150
2025-03-03	0.350	0.350	0.300	0.300	0.300	90,622
2025-02-28	0.350	0.350	0.340	0.350	0.350	72,785
2025-02-27	0.380	0.380	0.360	0.360	0.360	3,000
2025-02-26	0.400	0.400	0.360	0.380	0.380	31,784
2025-02-25	0.480	0.480	0.370	0.395	0.395	78,323
2025-02-24	0.470	0.495	0.440	0.460	0.460	32,905
2025-02-21	0.455	0.470	0.450	0.460	0.460	57,955
2025-02-20	0.450	0.455	0.440	0.440	0.440	33,762

← NewerPage 7 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.