Matador Resources Company MTDR
NYSE · United States · Energy Minerals
$51.58+0.89 (+1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |