Australia markets open in 1 hour 56 minutes

Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500+0.0050 (+3.45%)
At close: 03:59PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.14000.16000.14000.15000.1500137,312
28 Nov 20220.14000.16000.14000.15000.1500137,312
25 Nov 20220.14000.14500.14000.14500.1450275,181
24 Nov 20220.14500.15000.14000.14000.1400203,665
23 Nov 20220.14500.15000.14000.14000.14001,113,010
22 Nov 20220.14000.14500.14000.14000.1400550,950
21 Nov 20220.12500.14500.12500.14000.1400715,521
18 Nov 20220.12000.12500.12000.12500.1250528,285
17 Nov 20220.11500.12000.11000.11500.1150408,114
16 Nov 20220.12000.12000.11000.11000.1100157,128
15 Nov 20220.12000.12000.12000.12000.120029,961
14 Nov 20220.11500.11500.11000.11000.1100114,217
11 Nov 20220.12000.12000.11500.11500.1150161,155
10 Nov 20220.11500.11500.11000.11000.110072,585
09 Nov 20220.11000.11500.10500.11500.1150821,942
08 Nov 20220.09900.10500.09900.10500.1050580,008
07 Nov 20220.09800.09800.09600.09800.098073,730
04 Nov 20220.09000.09600.08900.09600.09602,304,211
03 Nov 20220.09000.09300.08800.09000.0900391,319
02 Nov 20220.08900.09000.08600.08800.08802,227,424
01 Nov 20220.08900.09000.08700.08700.0870158,363
31 Oct 20220.09800.10000.08900.08900.0890728,112
28 Oct 20220.11000.11000.09500.09500.09501,156,646
27 Oct 20220.11000.11500.10500.10500.1050529,433
26 Oct 20220.10000.11500.10000.11000.11001,172,528
25 Oct 20220.10000.10000.09500.09500.095089,460
24 Oct 20220.10000.10000.10000.10000.1000502,344
21 Oct 20220.10000.10000.10000.10000.1000633,369
20 Oct 20220.10000.10000.09800.09900.0990338,522
19 Oct 20220.09400.09700.09400.09700.0970363,860
18 Oct 20220.09300.09300.09300.09300.093011,238
17 Oct 20220.09800.09800.09300.09300.0930155,013
14 Oct 20220.09700.09800.09600.09600.0960311,072
13 Oct 20220.10000.10000.09600.09600.0960231,064
12 Oct 20220.10500.10500.10000.10000.1000116,790
11 Oct 20220.11000.11000.10000.10500.1050154,741
10 Oct 20220.11000.11000.10500.10500.1050360,143
07 Oct 20220.10500.11500.10000.11500.11501,181,822
06 Oct 20220.09600.10500.09600.10500.10501,087,595
05 Oct 20220.09900.09900.09500.09600.0960591,536
04 Oct 20220.10000.10000.09500.09900.0990308,311
03 Oct 20220.10000.10000.09600.10000.1000173,007
30 Sept 20220.10000.10000.09700.09900.0990214,091
29 Sept 20220.10500.10500.10000.10000.1000363,982
28 Sept 20220.10500.10500.10000.10000.1000414,924
27 Sept 20220.10500.11000.10500.11000.1100208,072
26 Sept 20220.11000.11500.10500.11500.1150780,416
23 Sept 20220.11500.11500.11000.11000.1100148,025
21 Sept 20220.11000.11000.11000.11000.110036,709
20 Sept 20220.11000.11000.11000.11000.110011,522
19 Sept 20220.11500.11500.11250.11500.1150117,866
16 Sept 20220.11500.11500.11500.11500.1150-
15 Sept 20220.11500.11500.11000.11500.1150119,223
14 Sept 20220.11500.11500.11000.11500.1150345,078
13 Sept 20220.11500.11500.11000.11500.115086,118
12 Sept 20220.11500.12000.11000.11000.1100476,781
09 Sept 20220.12000.12000.11000.11500.1150468,757
08 Sept 20220.11000.11000.10500.10500.1050268,726
07 Sept 20220.11500.11500.11000.11500.1150296,605
06 Sept 20220.11000.11500.11000.11500.115078,269
05 Sept 20220.11000.11500.11000.11500.1150130,685
02 Sept 20220.11500.12000.11000.11000.1100446,547
01 Sept 20220.11500.12500.11500.12500.125028,232
31 Aug 20220.11500.12500.11500.12500.1250486,059
30 Aug 20220.12000.12000.11500.12000.1200220,973
29 Aug 20220.12500.12500.11500.12000.1200292,861
26 Aug 20220.12500.12500.12000.12500.1250374,952
25 Aug 20220.12500.12500.12000.12500.1250303,280
24 Aug 20220.12500.12500.11500.12500.1250217,864
23 Aug 20220.12000.12000.11500.11500.1150313,743
22 Aug 20220.12500.12500.12000.12000.1200527,545
19 Aug 20220.12000.12500.11750.12500.1250998,629
18 Aug 20220.13000.13000.12500.12500.1250372,346
17 Aug 20220.13000.13000.12500.13000.1300237,275
16 Aug 20220.13000.13000.12500.12500.1250145,970
15 Aug 20220.13000.13500.13000.13500.1350401,969
12 Aug 20220.13000.13500.12500.13000.1300232,964
11 Aug 20220.12500.13000.12000.13000.1300115,112
10 Aug 20220.12500.12500.12500.12500.12503,854,718
09 Aug 20220.13000.13000.12500.12500.125097,123
08 Aug 20220.12500.13000.12500.13000.1300191,075
05 Aug 20220.13000.13000.13000.13000.1300216,220
04 Aug 20220.13000.13000.13000.13000.130060,000
03 Aug 20220.13000.13500.13000.13500.1350433,429
02 Aug 20220.12500.13000.12500.13000.1300427,582
01 Aug 20220.13000.13000.13000.13000.130080,147
29 July 20220.12500.13000.12500.13000.1300594,903
28 July 20220.12500.12500.12000.12500.1250123,616
27 July 20220.12500.12500.12500.12500.1250113,564
26 July 20220.12500.13000.12500.13000.1300369,232
25 July 20220.12500.12500.12500.12500.1250300,088
22 July 20220.12500.13000.12500.12500.1250708,752
21 July 20220.12000.12500.12000.12000.1200280,022
20 July 20220.12500.12500.12000.12000.1200180,529
19 July 20220.14000.14000.12000.12000.1200420,594
18 July 20220.13000.14500.12500.14500.1450565,994
15 July 20220.12500.13500.11500.13500.1350608,172
14 July 20220.13500.13500.13500.13500.1350-
13 July 20220.13500.13500.13500.13500.1350-
12 July 20220.14000.14000.12500.13500.1350276,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...