Matador Resources Company (FRA:7MR)
Germany · Delayed Price · Currency is EUR 36.40
+0.40 (1.11%)
At close: Dec 1, 2025
Matador Resources Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 26, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - | 29 |
| Nov 25, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.13% | 229 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Nov 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Nov 18, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | -2.82% | 914 |
| Nov 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Nov 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Nov 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Nov 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.28 | 1.88% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.68 | -4.19% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.07 | -1.76% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.66 | -0.58% | 1 |
| Nov 3, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 33.86 | 0.59% | 200 |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.66 | -0.58% | - |
| Oct 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.86 | 1.79% | - |
| Oct 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.27 | -0.59% | - |
| Oct 28, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | - | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | -2.31% | - |
| Oct 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | 1.17% | - |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.86 | -0.58% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 34.40 | 34.40 | 34.06 | -7.03% | 40 |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | 1.09% | - |
| Oct 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.24 | 1.10% | - |
| Oct 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.84 | -1.63% | - |
| Oct 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.43 | 0.55% | - |
| Oct 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.24 | -1.08% | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.63 | 0.54% | - |
| Oct 13, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.43 | -3.66% | 50 |
| Oct 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.82 | -1.55% | - |
| Oct 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | 2.65% | - |
| Oct 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.42 | -0.53% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | -3.06% | - |
| Oct 6, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 38.81 | 7.10% | 128 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.24 | -3.68% | - |
| Oct 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | 1.06% | - |
| Oct 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.23 | -1.05% | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 37.62 | -8.65% | 80 |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.19 | 1.96% | - |
| Sep 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.39 | 2.00% | - |
| Sep 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | 1.52% | - |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | 2.60% | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | 0.52% | - |