Matador Resources Company (FRA:7MR)
Germany flag Germany · Delayed Price · Currency is EUR
34.60
+0.40 (1.17%)
Last updated: Oct 24, 2025, 8:03 AM CET

Matador Resources Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202536.8036.8034.4034.4034.40-7.03%40
Oct 21, 202537.0037.0037.0037.0037.001.09%50
Oct 20, 202536.6036.6036.6036.6036.601.10%50
Oct 17, 202536.2036.2036.2036.2036.20-1.63%50
Oct 16, 202536.8036.8036.8036.8036.800.55%50
Oct 15, 202536.6036.6036.6036.6036.60-1.08%50
Oct 14, 202537.0037.0037.0037.0037.000.54%50
Oct 13, 202536.2036.8036.2036.8036.80-3.66%50
Oct 10, 202538.2038.2038.2038.2038.20-1.55%128
Oct 9, 202538.8038.8038.8038.8038.802.65%128
Oct 8, 202537.8037.8037.8037.8037.80-0.53%128
Oct 7, 202538.0038.0038.0038.0038.00-3.06%128
Oct 6, 202538.2039.2038.2039.2039.207.10%128
Oct 3, 202536.6036.6036.6036.6036.60-3.68%80
Oct 2, 202538.0038.0038.0038.0038.001.06%80
Oct 1, 202537.6037.6037.6037.6037.60-1.05%-
Sep 30, 202538.4038.4038.0038.0038.00-8.65%80
Sep 29, 202541.6041.6041.6041.6041.601.96%524
Sep 26, 202540.8040.8040.8040.8040.802.00%-
Sep 25, 202540.0040.0040.0040.0040.001.52%242
Sep 24, 202539.4039.4039.4039.4039.402.60%-
Sep 23, 202538.4038.4038.4038.4038.400.52%90
Sep 22, 202538.2038.2038.2038.2038.20-2.05%90
Sep 19, 202539.8039.8039.0039.0039.00-2.50%90
Sep 18, 202540.0040.0040.0040.0040.00-116
Sep 17, 202540.0040.0040.0040.0040.002.04%116
Sep 16, 202539.2039.2039.2039.2039.20-2.49%116
Sep 15, 202540.2040.2040.2040.2040.20-1.95%116
Sep 12, 202541.0041.0041.0041.0041.00-1.91%116
Sep 11, 202541.8041.8041.8041.8041.804.50%116
Sep 10, 202540.0040.0040.0040.0040.000.50%116
Sep 9, 202539.8039.8039.8039.8039.80-2.45%116
Sep 8, 202540.8040.8040.8040.8040.80-3.77%116
Sep 5, 202542.4042.4042.4042.4042.401.92%85
Sep 4, 202541.6041.6041.6041.6041.60-4.15%-
Sep 3, 202543.4043.4043.4043.4043.401.88%-
Sep 2, 202542.6042.6042.6042.6042.600.47%340
Sep 1, 202542.4042.4042.4042.4042.40--
Aug 29, 202542.4042.4042.4042.4042.40--
Aug 28, 202542.4042.4042.4042.4042.401.92%85
Aug 27, 202541.6041.6041.6041.6041.60-0.95%85
Aug 26, 202542.0042.0042.0042.0042.002.94%85
Aug 25, 202540.8040.8040.8040.8040.803.03%85
Aug 22, 202539.6039.6039.6039.6039.600.51%85
Aug 21, 202539.4039.4039.4039.4039.401.03%85
Aug 20, 202539.0039.0039.0039.0039.00-2.01%-
Aug 19, 202539.8039.8039.8039.8039.800.51%-
Aug 18, 202539.6039.6039.6039.6039.60-2.46%-
Aug 15, 202540.6040.6040.6040.6040.60--
Aug 14, 202540.6040.6040.6040.6040.331.00%-