Matador Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.020	0.020	0.020	0.020	0.020	196,171
2026-10-20	0.020	0.020	0.020	0.020	0.020	471,000
2026-10-19	0.020	0.020	0.015	0.020	0.020	145,589
2026-10-16	0.023	0.023	0.020	0.020	0.020	382,938
2026-10-15	0.025	0.025	0.020	0.020	0.020	652,110
2026-10-14	0.020	0.025	0.020	0.020	0.020	77,141
2026-10-13	0.025	0.025	0.020	0.025	0.025	371,292
2026-10-09	0.025	0.025	0.025	0.025	0.025	384,370
2026-10-08	0.025	0.025	0.025	0.025	0.025	6,000
2026-10-07	0.030	0.030	0.025	0.025	0.025	45,824
2026-10-06	0.030	0.030	0.030	0.030	0.030	124,538
2026-10-05	0.030	0.035	0.030	0.030	0.030	389,800
2026-10-02	0.030	0.035	0.025	0.025	0.025	700,806
2026-10-01	0.035	0.035	0.030	0.030	0.030	361,731
2026-09-30	0.030	0.035	0.030	0.030	0.030	1,438,002
2026-09-29	0.030	0.030	0.030	0.030	0.030	172,663
2026-09-28	0.035	0.035	0.035	0.035	0.035	33,000
2026-09-25	0.035	0.040	0.035	0.035	0.035	424,322
2026-09-24	0.040	0.040	0.035	0.035	0.035	2,444,502
2026-09-23	0.040	0.040	0.035	0.035	0.035	516,929
2026-09-22	0.040	0.040	0.040	0.040	0.040	616,958
2026-09-21	0.040	0.055	0.038	0.040	0.040	2,425,999
2026-09-18	0.033	0.040	0.033	0.035	0.035	176,000
2026-09-17	0.030	0.030	0.030	0.030	0.030	164,450
2026-09-16	0.030	0.030	0.030	0.030	0.030	0
2026-09-15	0.030	0.030	0.030	0.030	0.030	379,500
2026-09-14	0.030	0.030	0.025	0.030	0.030	56,038
2026-09-11	0.030	0.035	0.025	0.030	0.030	202,000
2026-09-10	0.030	0.030	0.030	0.030	0.030	102,432
2026-09-09	0.030	0.035	0.030	0.035	0.035	25,857
2026-09-08	0.035	0.035	0.030	0.030	0.030	11,100
2026-09-04	0.035	0.035	0.030	0.030	0.030	184,824
2026-09-03	0.030	0.035	0.030	0.030	0.030	181,001
2026-09-02	0.030	0.030	0.025	0.025	0.025	27,191
2026-09-01	0.025	0.030	0.025	0.025	0.025	59,203
2026-08-31	0.030	0.035	0.030	0.030	0.030	112,969
2026-08-28	0.030	0.030	0.025	0.025	0.025	84,500
2026-08-27	0.030	0.033	0.030	0.030	0.030	84,383
2026-08-26	0.025	0.030	0.025	0.025	0.025	69,710
2026-08-25	0.030	0.030	0.025	0.025	0.025	348,000
2026-08-24	0.035	0.035	0.028	0.030	0.030	271,345
2026-08-21	0.030	0.040	0.028	0.030	0.030	1,301,992
2026-08-20	0.028	0.030	0.025	0.028	0.028	156,600
2026-08-19	0.030	0.030	0.025	0.025	0.025	141,019
2026-08-18	0.025	0.025	0.025	0.025	0.025	683,001
2026-08-17	0.025	0.030	0.025	0.025	0.025	414,599
2026-08-14	0.025	0.025	0.025	0.025	0.025	85,351
2026-08-13	0.025	0.025	0.025	0.025	0.025	521,027
2026-08-12	0.025	0.025	0.025	0.025	0.025	302,753
2026-08-11	0.025	0.025	0.025	0.025	0.025	16,956
2026-08-10	0.020	0.020	0.020	0.020	0.020	25,300
2026-08-07	0.023	0.025	0.020	0.020	0.020	58,012
2026-08-06	0.020	0.020	0.020	0.020	0.020	10,000
2026-08-05	0.025	0.030	0.020	0.025	0.025	127,000
2026-08-04	0.025	0.025	0.025	0.025	0.025	18,282
2026-07-31	0.025	0.025	0.025	0.025	0.025	162,500
2026-07-30	0.025	0.030	0.020	0.020	0.020	311,351
2026-07-29	0.025	0.025	0.025	0.025	0.025	326,623
2026-07-28	0.030	0.030	0.025	0.025	0.025	57,000
2026-07-27	0.030	0.030	0.025	0.025	0.025	156,700

Page 1 of 8 · 479 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.