TSXV, MATA End of Day and Historical Stock Data [Matador Technologies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, MATA:

22 Aug 2025

LAST: 0.5300	CHANGE: 0.02	OPEN: 0.5600	HIGH: 0.5600	ASK: 0.0000	VOLUME: 38.8K
LAST: 0.5300	CHG(%): 3.64	PREV: 0.5500	LOW: 0.5300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.5600	0.5600	0.5300	0.5300	38.8K
21 Aug 25	0.5500	0.5600	0.5400	0.5500	25.4K
20 Aug 25	0.5900	0.5900	0.5400	0.5400	79.2K
19 Aug 25	0.5700	0.5900	0.5600	0.5900	26.3K
18 Aug 25	0.5700	0.5900	0.5700	0.5800	31.9K
15 Aug 25	0.5600	0.5900	0.5400	0.5700	80.7K
14 Aug 25	0.6100	0.6100	0.5500	0.5600	139.6K
13 Aug 25	0.6400	0.6400	0.5900	0.6200	85.5K
12 Aug 25	0.6200	0.6400	0.6000	0.6000	123.7K
11 Aug 25	0.6200	0.6200	0.6000	0.6100	39.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.56
MA10:	0.58
MA20:	0.59
MA50:	0.84
MA100:	0.76
RSI14:	44.44
WPR14:	-100.00
MTM14:	-0.07
ROC14:	-0.12
ATR:	0.04
Week High:	0.59
Week Low:	0.53
Month High:	0.83
Month Low:	0.53
Volatility:	103.89