Matador Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.030	0.030	0.030	0.030	0.030	0
2026-07-23	0.025	0.030	0.025	0.030	0.030	58,034
2026-07-22	0.035	0.035	0.030	0.030	0.030	113,464
2026-07-21	0.033	0.035	0.030	0.030	0.030	180,542
2026-07-20	0.030	0.035	0.030	0.030	0.030	29,770
2026-07-17	0.030	0.030	0.030	0.030	0.030	40,001
2026-07-16	0.030	0.030	0.030	0.030	0.030	0
2026-07-15	0.030	0.030	0.030	0.030	0.030	8,000
2026-07-14	0.035	0.035	0.035	0.035	0.035	1,187
2026-07-13	0.035	0.035	0.035	0.035	0.035	15,392
2026-07-10	0.035	0.035	0.030	0.030	0.030	24,609
2026-07-09	0.030	0.035	0.030	0.030	0.030	25,867
2026-07-08	0.035	0.035	0.035	0.035	0.035	0
2026-07-07	0.035	0.035	0.035	0.035	0.035	0
2026-07-06	0.035	0.035	0.035	0.035	0.035	51,715
2026-07-03	0.035	0.035	0.035	0.035	0.035	11,000
2026-07-02	0.030	0.030	0.030	0.030	0.030	53,241
2026-06-30	0.030	0.030	0.030	0.030	0.030	91,000
2026-06-29	0.030	0.030	0.030	0.030	0.030	153,084
2026-06-26	0.030	0.030	0.030	0.030	0.030	8,478
2026-06-25	0.030	0.030	0.030	0.030	0.030	37,039
2026-06-24	0.030	0.030	0.030	0.030	0.030	142,087
2026-06-23	0.035	0.035	0.030	0.030	0.030	43,868
2026-06-22	0.030	0.030	0.030	0.030	0.030	130,343
2026-06-19	0.030	0.030	0.030	0.030	0.030	509,343
2026-06-18	0.030	0.030	0.030	0.030	0.030	77,476
2026-06-17	0.030	0.035	0.030	0.035	0.035	268,050
2026-06-16	0.030	0.030	0.030	0.030	0.030	26,546
2026-06-15	0.035	0.035	0.035	0.035	0.035	133,100
2026-06-12	0.035	0.035	0.030	0.030	0.030	68,500
2026-06-11	0.035	0.035	0.025	0.030	0.030	28,956
2026-06-10	0.030	0.035	0.025	0.030	0.030	205,389
2026-06-09	0.030	0.030	0.030	0.030	0.030	393,263
2026-06-08	0.035	0.035	0.030	0.030	0.030	611,710
2026-06-05	0.035	0.035	0.030	0.030	0.030	207,396
2026-06-04	0.035	0.035	0.030	0.035	0.035	940,875
2026-06-03	0.040	0.040	0.030	0.030	0.030	1,288,250
2026-06-02	0.040	0.040	0.035	0.035	0.035	19,914
2026-06-01	0.035	0.040	0.035	0.040	0.040	269,800
2026-05-29	0.040	0.040	0.035	0.035	0.035	14,000
2026-05-28	0.035	0.040	0.035	0.035	0.035	214,350
2026-05-27	0.040	0.040	0.035	0.035	0.035	862,482
2026-05-26	0.050	0.055	0.040	0.040	0.040	1,373,772
2026-05-25	0.045	0.045	0.045	0.045	0.045	176,750
2026-05-22	0.035	0.060	0.035	0.045	0.045	1,190,614
2026-05-21	0.035	0.035	0.030	0.030	0.030	154,145
2026-05-20	0.025	0.030	0.025	0.030	0.030	197,895
2026-05-19	0.035	0.035	0.030	0.030	0.030	2,802,020
2026-05-15	0.040	0.040	0.035	0.035	0.035	1,992,036
2026-05-14	0.040	0.040	0.035	0.040	0.040	401,803
2026-05-13	0.040	0.040	0.038	0.040	0.040	204,040
2026-05-12	0.038	0.043	0.035	0.040	0.040	434,943
2026-05-11	0.035	0.040	0.035	0.035	0.035	778,198
2026-05-08	0.045	0.045	0.040	0.040	0.040	447,723
2026-05-07	0.050	0.050	0.045	0.045	0.045	1,120,300
2026-05-06	0.045	0.045	0.045	0.045	0.045	582,575
2026-05-05	0.050	0.050	0.050	0.050	0.050	256,000
2026-05-04	0.050	0.050	0.050	0.050	0.050	141,843
2026-05-01	0.055	0.055	0.050	0.050	0.050	241,656
2026-04-30	0.055	0.055	0.050	0.050	0.050	85,475

← NewerPage 2 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.