Matador Resources Company MTDR
NYSE · Vereinigte Staaten · Energierohstoffe
$51,58+0,89 (+1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51,58 | +1,76 % | $50,94 | $52,45 | $50,80 | 1,92M |
| 2026-09-29 | $50,69 | -1,48 % | $50,50 | $51,55 | $50,39 | 1,33M |
| 2026-09-28 | $51,45 | -0,19 % | $52,52 | $52,76 | $51,41 | 1,62M |
| 2026-09-25 | $51,55 | -2,68 % | $52,00 | $52,55 | $51,10 | 1,44M |
| 2026-09-24 | $52,97 | +1,63 % | $52,71 | $53,60 | $52,10 | 1,55M |
| 2026-09-23 | $52,12 | +0,50 % | $52,30 | $53,31 | $51,73 | 1,92M |
| 2026-09-22 | $51,86 | -4,12 % | $53,15 | $54,04 | $51,82 | 2,45M |
| 2026-09-21 | $54,09 | -4,79 % | $56,14 | $57,38 | $53,88 | 2,09M |
| 2026-09-18 | $56,81 | -1,49 % | $57,49 | $57,67 | $56,77 | 2,28M |
| 2026-09-17 | $57,67 | -0,10 % | $57,13 | $58,09 | $57,09 | 1,37M |
| 2026-09-16 | $57,73 | -8,61 % | $61,69 | $61,92 | $57,45 | 2,08M |
| 2026-09-15 | $63,17 | +3,25 % | $60,86 | $63,82 | $60,86 | 2,17M |
| 2026-09-14 | $61,18 | +0,21 % | $62,76 | $63,56 | $60,89 | 2,30M |
| 2026-09-11 | $61,05 | -0,93 % | $61,06 | $61,69 | $60,42 | 1,53M |
| 2026-09-10 | $61,62 | +1,55 % | $61,93 | $62,20 | $60,35 | 1,99M |
| 2026-09-09 | $60,68 | +1,52 % | $60,80 | $61,19 | $60,53 | 1,66M |
| 2026-09-08 | $59,77 | +1,05 % | $60,79 | $61,31 | $59,54 | 1,77M |
| 2026-09-04 | $59,15 | -0,95 % | $59,30 | $59,99 | $58,54 | 2,35M |
| 2026-09-03 | $59,72 | +0,23 % | $59,31 | $59,75 | $58,88 | 1,35M |
| 2026-09-02 | $59,58 | +0,62 % | $58,98 | $60,07 | $58,88 | 1,31M |
| 2026-09-01 | $59,21 | +2,07 % | $58,94 | $59,42 | $58,27 | 1,67M |
| 2026-08-31 | $58,01 | +2,87 % | $57,73 | $58,47 | $56,81 | 1,40M |
| 2026-08-28 | $56,39 | -0,62 % | $57,05 | $57,42 | $56,05 | 901,10K |
| 2026-08-27 | $56,74 | +2,70 % | $54,50 | $56,89 | $54,50 | 1,59M |
| 2026-08-26 | $55,25 | -0,54 % | $54,79 | $56,07 | $54,27 | 1,74M |
| 2026-08-25 | $55,55 | -3,39 % | $55,90 | $56,78 | $55,49 | 1,90M |
| 2026-08-24 | $57,50 | -1,51 % | $57,81 | $58,33 | $56,34 | 2,83M |
| 2026-08-21 | $58,38 | -0,07 % | $58,99 | $59,14 | $57,55 | 1,68M |
| 2026-08-20 | $58,42 | +0,72 % | $59,14 | $60,38 | $58,10 | 2,36M |
| 2026-08-19 | $58,00 | +1,33 % | $57,81 | $58,32 | $57,41 | 1,98M |
| 2026-08-18 | $57,24 | +2,32 % | $56,87 | $57,46 | $55,75 | 2,56M |
| 2026-08-17 | $55,94 | +4,19 % | $53,96 | $55,97 | $53,38 | 2,50M |
| 2026-08-14 | $53,69 | +4,05 % | $53,00 | $53,74 | $52,25 | 2,44M |
| 2026-08-13 | $51,60 | -1,73 % | $51,69 | $52,22 | $50,76 | 1,59M |
| 2026-08-12 | $52,51 | -0,21 % | $52,45 | $52,83 | $51,88 | 1,86M |
| 2026-08-11 | $52,62 | +0,75 % | $51,98 | $52,65 | $51,35 | 1,93M |
| 2026-08-10 | $52,23 | +6,46 % | $49,86 | $52,41 | $49,60 | 2,73M |
| 2026-08-07 | $49,06 | +0,82 % | $48,05 | $49,77 | $47,82 | 2,41M |
| 2026-08-06 | $48,66 | +3,47 % | $49,81 | $49,83 | $47,84 | 3,37M |
| 2026-08-05 | $47,03 | -3,63 % | $48,98 | $49,01 | $46,89 | 1,70M |
| 2026-08-04 | $48,80 | -0,06 % | $47,53 | $48,94 | $47,19 | 2,05M |
| 2026-08-03 | $48,83 | -2,12 % | $48,23 | $49,66 | $48,08 | 2,31M |
| 2026-07-31 | $49,89 | +3,27 % | $48,65 | $49,94 | $48,27 | 1,24M |
| 2026-07-30 | $48,31 | -0,72 % | $47,86 | $48,50 | $47,39 | 2,49M |
| 2026-07-29 | $48,66 | +5,51 % | $47,64 | $49,07 | $46,91 | 3,79M |
| 2026-07-28 | $46,12 | -2,23 % | $47,76 | $47,97 | $45,44 | 2,97M |
| 2026-07-27 | $47,17 | -7,16 % | $49,86 | $50,25 | $47,02 | 3,74M |
| 2026-07-24 | $50,81 | -1,74 % | $51,84 | $52,38 | $50,75 | 2,28M |
| 2026-07-23 | $51,71 | -5,96 % | $56,20 | $56,20 | $51,40 | 3,61M |
| 2026-07-22 | $54,99 | +1,68 % | $55,00 | $55,65 | $54,61 | 850,00K |
| 2026-07-21 | $54,08 | +1,14 % | $53,42 | $54,37 | $53,42 | 1,23M |
| 2026-07-20 | $53,47 | -0,61 % | $53,10 | $54,04 | $52,48 | 1,24M |
| 2026-07-17 | $53,80 | +1,36 % | $54,15 | $54,64 | $53,04 | 1,56M |
| 2026-07-16 | $53,08 | +0,84 % | $52,81 | $53,62 | $52,81 | 1,07M |
| 2026-07-15 | $52,64 | +0,30 % | $52,52 | $52,94 | $51,62 | 1,06M |
| 2026-07-14 | $52,48 | -1,19 % | $53,26 | $53,73 | $52,01 | 1,26M |
| 2026-07-13 | $53,11 | +3,45 % | $52,74 | $54,00 | $52,34 | 1,72M |
| 2026-07-10 | $51,34 | -0,08 % | $51,81 | $51,98 | $50,77 | 1,00M |
| 2026-07-09 | $51,38 | -2,69 % | $52,00 | $52,31 | $51,08 | 1,99M |
| 2026-07-08 | $52,80 | +1,27 % | $53,45 | $53,51 | $52,17 | 2,46M |
| 2026-07-07 | $52,14 | +4,57 % | $50,32 | $52,59 | $50,20 | 1,41M |
| 2026-07-06 | $49,86 | -0,64 % | $50,68 | $50,68 | $49,44 | 1,49M |
| 2026-07-02 | $50,18 | +2,32 % | $49,42 | $50,26 | $49,34 | 2,22M |
| 2026-07-01 | $49,04 | -1,49 % | $49,66 | $50,23 | $48,55 | 1,96M |
| 2026-06-30 | $49,78 | +0,04 % | $50,39 | $50,86 | $49,73 | 2,07M |
| 2026-06-29 | $49,76 | -0,28 % | $50,15 | $51,01 | $49,61 | 2,04M |
| 2026-06-26 | $49,90 | -0,52 % | $49,77 | $50,72 | $49,20 | 2,32M |
| 2026-06-25 | $50,16 | +0,14 % | $49,48 | $50,97 | $49,48 | 1,58M |
| 2026-06-24 | $50,09 | -0,58 % | $48,98 | $50,16 | $48,38 | 2,38M |
| 2026-06-23 | $50,38 | -0,55 % | $50,33 | $51,14 | $50,05 | 1,96M |
| 2026-06-22 | $50,66 | +2,22 % | $49,83 | $50,74 | $49,44 | 2,12M |
| 2026-06-18 | $49,56 | -1,67 % | $49,65 | $50,12 | $48,79 | 3,17M |
| 2026-06-17 | $50,40 | -1,58 % | $50,93 | $51,84 | $50,23 | 1,32M |
| 2026-06-16 | $51,21 | -0,33 % | $50,47 | $51,56 | $50,22 | 1,53M |
| 2026-06-15 | $51,38 | -4,94 % | $51,09 | $52,27 | $50,82 | 1,91M |
| 2026-06-12 | $54,05 | +0,80 % | $52,99 | $55,24 | $52,52 | 982,80K |
| 2026-06-11 | $53,62 | -2,35 % | $55,86 | $56,03 | $53,27 | 1,50M |
| 2026-06-10 | $54,91 | +2,20 % | $54,34 | $55,96 | $54,15 | 1,77M |
| 2026-06-09 | $53,73 | -2,86 % | $54,88 | $55,31 | $52,58 | 1,31M |
| 2026-06-08 | $55,31 | +3,25 % | $54,26 | $55,71 | $54,17 | 1,28M |
| 2026-06-05 | $53,57 | -3,91 % | $55,43 | $55,89 | $53,49 | 1,46M |
| 2026-06-04 | $55,75 | -1,40 % | $55,69 | $56,47 | $55,19 | 2,14M |
| 2026-06-03 | $56,54 | +0,96 % | $56,58 | $56,98 | $55,90 | 2,53M |
| 2026-06-02 | $56,00 | -0,12 % | $56,30 | $56,70 | $55,71 | 2,17M |
| 2026-06-01 | $56,07 | +4,61 % | $55,18 | $56,93 | $55,05 | 1,34M |
| 2026-05-29 | $53,60 | -0,43 % | $53,95 | $54,03 | $52,46 | 1,42M |
| 2026-05-28 | $53,83 | +2,57 % | $53,83 | $54,27 | $52,84 | 1,83M |
| 2026-05-27 | $52,48 | -2,42 % | $52,53 | $53,53 | $51,93 | 1,73M |
| 2026-05-26 | $53,78 | -5,05 % | $55,39 | $56,20 | $53,73 | 1,24M |
| 2026-05-22 | $56,64 | +0,98 % | $55,68 | $57,14 | $55,68 | 1,48M |