Skip to main content
Matador Technologies Inc. (TSXV:MATA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Mar 9, 2026, 3:59 PM EST

Matador Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.080.080.08-5.88%649,452
Mar 5, 20260.100.100.090.090.09-15.00%625,059
Mar 4, 20260.090.110.090.100.1017.65%76,095
Mar 3, 20260.100.100.090.090.09-5.56%256,787
Mar 2, 20260.110.110.090.090.09-10.00%1,163,539
Feb 27, 20260.110.110.100.100.10-153,518
Feb 26, 20260.120.120.100.100.10-16.67%693,800
Feb 25, 20260.130.140.120.120.12-410,721
Feb 24, 20260.130.130.120.120.12-4.00%33,021
Feb 23, 20260.130.130.130.130.13-3.85%60,932
Feb 20, 20260.140.140.130.130.13-22,050
Feb 19, 20260.130.130.130.130.13-39,675
Feb 18, 20260.140.140.130.130.13-45,447
Feb 17, 20260.140.160.130.130.13-167,207
Feb 13, 20260.130.150.130.130.13-698,355
Feb 12, 20260.170.170.130.130.13-7.14%134,879
Feb 11, 20260.150.150.140.140.14-14,513
Feb 10, 20260.150.150.140.140.14-3.45%55,506
Feb 9, 20260.160.160.150.150.15-6.45%197,456
Feb 6, 20260.170.170.160.160.16-3.13%53,644
Feb 5, 20260.170.180.160.160.16-3.03%70,891
Feb 4, 20260.180.180.170.170.17-10.81%23,417
Feb 3, 20260.170.190.170.190.1912.12%183,926
Feb 2, 20260.170.180.170.170.17-5.71%80,441
Jan 30, 20260.180.180.180.180.18-2.78%33,335
Jan 29, 20260.190.190.170.180.18-5.26%16,355
Jan 28, 20260.190.190.190.190.192.70%4,415
Jan 27, 20260.180.190.180.190.19-43,662
Jan 26, 20260.190.190.180.190.19-126,960
Jan 23, 20260.200.200.180.190.19-5.13%166,556
Jan 22, 20260.230.230.190.200.20-11.36%453,985
Jan 21, 20260.240.240.220.220.22-2.22%53,300
Jan 20, 20260.240.240.230.230.23-10.00%41,951
Jan 19, 20260.250.250.250.250.252.04%52,385
Jan 16, 20260.260.260.250.250.25-2.00%10,754
Jan 15, 20260.260.260.250.250.25-3.85%27,202
Jan 14, 20260.280.280.260.260.26-88,603
Jan 13, 20260.270.280.260.260.26-60,120
Jan 12, 20260.240.260.240.260.2615.56%170,248
Jan 9, 20260.230.230.220.230.23-187,623
Jan 8, 20260.260.260.220.230.23-11.76%289,148
Jan 7, 20260.290.290.250.260.26-10.53%107,181
Jan 6, 20260.310.310.280.290.29-6.56%93,156
Jan 5, 20260.250.320.240.310.3122.00%424,597
Jan 2, 20260.230.250.220.250.2516.28%297,085
Dec 31, 20250.240.240.210.220.22-264,016
Dec 30, 20250.170.230.170.220.2234.37%351,944
Dec 29, 20250.150.170.150.160.1614.29%246,823
Dec 24, 20250.140.140.140.140.143.70%33,500
Dec 23, 20250.140.140.130.140.14-3.57%151,215
Dec 22, 20250.140.150.140.140.143.70%212,578
Dec 19, 20250.140.140.140.140.14-6.90%113,369
Dec 18, 20250.140.150.140.150.15-3.33%51,076
Dec 17, 20250.160.160.150.150.15-3.23%99,792
Dec 16, 20250.160.170.160.160.16-3.13%255,877
Dec 15, 20250.190.190.160.160.16-11.11%139,743
Dec 12, 20250.180.190.180.180.18-1.37%51,073
Dec 11, 20250.190.190.180.180.18-1.35%14,664
Dec 10, 20250.190.190.190.190.19-2.63%11,563
Dec 9, 20250.180.190.180.190.195.56%65,743
Dec 8, 20250.190.190.180.180.18-5.26%24,635
Dec 5, 20250.180.200.180.190.195.56%91,509
Dec 4, 20250.190.200.180.180.18-5.26%77,082
Dec 3, 20250.200.200.190.190.19-13,517
Dec 2, 20250.210.210.190.190.19-2.56%80,950
Dec 1, 20250.210.210.200.200.20-9.30%39,416
Nov 28, 20250.190.220.190.220.2216.22%252,975
Nov 27, 20250.180.190.180.190.19-68,208
Nov 26, 20250.160.190.150.190.1923.33%496,614
Nov 25, 20250.170.170.150.150.15-6.25%61,278
Nov 24, 20250.170.180.160.160.16-3.03%75,931
Nov 21, 20250.170.180.170.170.17-2.94%52,977
Nov 20, 20250.190.190.170.170.17-5.56%100,582
Nov 19, 20250.200.200.170.180.18-7.69%103,981
Nov 18, 20250.210.230.190.200.20-334,532
Nov 17, 20250.260.270.200.200.20-26.42%568,935
Nov 14, 20250.270.270.250.270.27-21,311
Nov 13, 20250.290.290.270.270.27-8.62%12,399
Nov 12, 20250.300.300.290.290.29-31,788
Nov 11, 20250.270.300.270.290.297.41%41,601
Nov 10, 20250.270.290.270.270.278.00%27,382
Nov 7, 20250.260.260.250.250.25-5.66%45,418
Nov 6, 20250.290.290.250.270.27-5.36%69,094
Nov 5, 20250.330.330.280.280.28-3.45%122,555
Nov 4, 20250.330.330.290.290.29-12.12%183,820
Nov 3, 20250.360.360.310.330.33-2.94%96,167
Oct 31, 20250.310.340.300.340.347.94%97,154
Oct 30, 20250.320.320.300.320.326.78%109,538
Oct 29, 20250.310.310.290.300.30-16,712
Oct 28, 20250.300.310.300.300.30-1.67%168,714
Oct 27, 20250.330.340.300.300.30-3.23%43,700
Oct 24, 20250.320.330.310.310.313.33%31,535
Oct 23, 20250.310.330.300.300.30-4.76%46,279
Oct 22, 20250.310.320.300.320.321.61%31,575
Oct 21, 20250.320.320.300.310.31-3.13%59,238
Oct 20, 20250.320.330.320.320.32-3.03%70,022
Oct 17, 20250.340.340.330.330.33-4.35%24,653
Oct 16, 20250.310.350.310.350.357.81%63,731
Oct 15, 20250.340.340.310.320.32-5.88%95,755
Oct 14, 20250.410.410.340.340.34-9.33%76,977